KissMeData/033130/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191600	159246804	1879	1879	1879	1879	453
3	20240604	191500	159246804	1879	1879	1879	1879	0
4	20240604	191400	159246804	1879	1879	1879	1879	0
5	20240604	191300	159246804	1879	1879	1879	1879	0
6	20240604	191200	159246804	1879	1879	1879	1879	0
7	20240604	191100	159246804	1879	1879	1879	1879	0
8	20240604	191000	159246804	1879	1879	1879	1879	0
9	20240604	190900	159246804	1879	1879	1879	1879	0
10	20240604	190800	159246804	1879	1879	1879	1879	0
11	20240604	190700	159246804	1879	1879	1879	1879	0
12	20240604	190600	159246804	1879	1879	1879	1879	0
13	20240604	190500	159246804	1879	1879	1879	1879	0
14	20240604	190400	159246804	1879	1879	1879	1879	0
15	20240604	190300	159246804	1879	1879	1879	1879	0
16	20240604	190200	159246804	1879	1879	1879	1879	0
17	20240604	190100	159246804	1879	1879	1879	1879	0
18	20240604	190000	159246804	1879	1879	1879	1879	0
19	20240604	185900	159246804	1879	1879	1879	1879	0
20	20240604	185800	159246804	1879	1879	1879	1879	0
21	20240604	185700	159246804	1879	1879	1879	1879	0
22	20240604	185600	159246804	1879	1879	1879	1879	0
23	20240604	185500	159246804	1879	1879	1879	1879	0
24	20240604	185400	159246804	1879	1879	1879	1879	0
25	20240604	185300	159246804	1879	1879	1879	1879	0
26	20240604	185200	159246804	1879	1879	1879	1879	0
27	20240604	185100	159246804	1879	1879	1879	1879	0
28	20240604	185000	159246804	1879	1879	1879	1879	0
29	20240604	184900	159246804	1879	1879	1879	1879	0
30	20240604	184800	159246804	1879	1879	1879	1879	0
31	20240604	184700	159246804	1879	1879	1879	1879	0
32	20240604	184600	159246804	1879	1879	1879	1879	453
33	20240604	184500	159246804	1879	1879	1879	1879	0
34	20240604	184400	159246804	1879	1879	1879	1879	0
35	20240604	184300	159246804	1879	1879	1879	1879	0
36	20240604	184200	159246804	1879	1879	1879	1879	0
37	20240604	184100	159246804	1879	1879	1879	1879	0
38	20240604	184000	159246804	1879	1879	1879	1879	0
39	20240604	183900	159246804	1879	1879	1879	1879	0
40	20240604	183800	159246804	1879	1879	1879	1879	0
41	20240604	183700	159246804	1879	1879	1879	1879	0
42	20240604	183600	159246804	1879	1879	1879	1879	0
43	20240604	183500	159246804	1879	1879	1879	1879	0
44	20240604	183400	159246804	1879	1879	1879	1879	0
45	20240604	183300	159246804	1879	1879	1879	1879	0
46	20240604	183200	159246804	1879	1879	1879	1879	0
47	20240604	183100	159246804	1879	1879	1879	1879	0
48	20240604	183000	159246804	1879	1879	1879	1879	0
49	20240604	182900	159246804	1879	1879	1879	1879	0
50	20240604	182800	159246804	1879	1879	1879	1879	0
51	20240604	182700	159246804	1879	1879	1879	1879	0
52	20240604	182600	159246804	1879	1879	1879	1879	0
53	20240604	182500	159246804	1879	1879	1879	1879	0
54	20240604	182400	159246804	1879	1879	1879	1879	0
55	20240604	182300	159246804	1879	1879	1879	1879	0
56	20240604	182200	159246804	1879	1879	1879	1879	0
57	20240604	182100	159246804	1879	1879	1879	1879	0
58	20240604	182000	159246804	1879	1879	1879	1879	0
59	20240604	181900	159246804	1879	1879	1879	1879	0
60	20240604	181800	159246804	1879	1879	1879	1879	0
61	20240604	181700	159246804	1879	1879	1879	1879	0
62	20240604	181600	159246804	1879	1879	1879	1879	453
63	20240604	181500	159246804	1879	1879	1879	1879	0
64	20240604	181400	159246804	1879	1879	1879	1879	0
65	20240604	181300	159246804	1879	1879	1879	1879	0
66	20240604	181200	159246804	1879	1879	1879	1879	0
67	20240604	181100	159246804	1879	1879	1879	1879	0
68	20240604	181000	159246804	1879	1879	1879	1879	0
69	20240604	180900	159246804	1879	1879	1879	1879	0
70	20240604	180800	159246804	1879	1879	1879	1879	0
71	20240604	180700	159246804	1879	1879	1879	1879	0
72	20240604	180600	159246804	1879	1879	1879	1879	0
73	20240604	180500	159246804	1879	1879	1879	1879	0
74	20240604	180400	159246804	1879	1879	1879	1879	0
75	20240604	180300	159246804	1879	1879	1879	1879	0
76	20240604	180200	159246804	1879	1879	1879	1879	0
77	20240604	180100	159246804	1879	1879	1879	1879	0
78	20240604	180000	159246804	1879	1879	1879	1879	0
79	20240604	175900	159246804	1879	1879	1879	1879	0
80	20240604	175800	159246804	1879	1879	1879	1879	0
81	20240604	175700	159246804	1879	1879	1879	1879	0
82	20240604	175600	159246804	1879	1879	1879	1879	0
83	20240604	175500	159246804	1879	1879	1879	1879	0
84	20240604	175400	159246804	1879	1879	1879	1879	0
85	20240604	175300	159246804	1879	1879	1879	1879	0
86	20240604	175200	159246804	1879	1879	1879	1879	0
87	20240604	175100	159246804	1879	1879	1879	1879	0
88	20240604	175000	159246804	1879	1879	1879	1879	0
89	20240604	174900	159246804	1879	1879	1879	1879	0
90	20240604	174800	159246804	1879	1879	1879	1879	0
91	20240604	174700	159246804	1879	1879	1879	1879	0
92	20240604	174600	159246804	1879	1879	1879	1879	453
93	20240604	174500	159246804	1879	1879	1879	1879	0
94	20240604	174400	159246804	1879	1879	1879	1879	0
95	20240604	174300	159246804	1879	1879	1879	1879	0
96	20240604	174200	159246804	1879	1879	1879	1879	0
97	20240604	174100	159246804	1879	1879	1879	1879	0
98	20240604	174000	159246804	1879	1879	1879	1879	0
99	20240604	173900	159246804	1879	1879	1879	1879	0
100	20240604	173800	159246804	1879	1879	1879	1879	0
101	20240604	173700	159246804	1879	1879	1879	1879	0
102	20240604	173600	159246804	1879	1879	1879	1879	0
103	20240604	173500	159246804	1879	1879	1879	1879	0
104	20240604	173400	159246804	1879	1879	1879	1879	0
105	20240604	173300	159246804	1879	1879	1879	1879	0
106	20240604	173200	159246804	1879	1879	1879	1879	0
107	20240604	173100	159246804	1879	1879	1879	1879	0
108	20240604	173000	159246804	1879	1879	1879	1879	0
109	20240604	172900	159246804	1879	1879	1879	1879	0
110	20240604	172800	159246804	1879	1879	1879	1879	0
111	20240604	172700	159246804	1879	1879	1879	1879	0
112	20240604	172600	159246804	1879	1879	1879	1879	0
113	20240604	172500	159246804	1879	1879	1879	1879	0
114	20240604	172400	159246804	1879	1879	1879	1879	0
115	20240604	172300	159246804	1879	1879	1879	1879	0
116	20240604	172200	159246804	1879	1879	1879	1879	0
117	20240604	172100	159246804	1879	1879	1879	1879	0
118	20240604	172000	159246804	1879	1879	1879	1879	0
119	20240604	171900	159246804	1879	1879	1879	1879	0
120	20240604	171800	159246804	1879	1879	1879	1879	0
121	20240604	171700	159246804	1879	1879	1879	1879	0
122	20240604	171600	159246804	1879	1879	1879	1879	453
123	20240604	171500	159246804	1879	1879	1879	1879	0
124	20240604	171400	159246804	1879	1879	1879	1879	0
125	20240604	171300	159246804	1879	1879	1879	1879	0
126	20240604	171200	159246804	1879	1879	1879	1879	0
127	20240604	171100	159246804	1879	1879	1879	1879	0
128	20240604	171000	159246804	1879	1879	1879	1879	0
129	20240604	170900	159246804	1879	1879	1879	1879	0
130	20240604	170800	159246804	1879	1879	1879	1879	0
131	20240604	170700	159246804	1879	1879	1879	1879	0
132	20240604	170600	159246804	1879	1879	1879	1879	0
133	20240604	170500	159246804	1879	1879	1879	1879	0
134	20240604	170400	159246804	1879	1879	1879	1879	0
135	20240604	170300	159246804	1879	1879	1879	1879	0
136	20240604	170200	159246804	1879	1879	1879	1879	0
137	20240604	170100	159246804	1879	1879	1879	1879	0
138	20240604	170000	159246804	1879	1879	1879	1879	0
139	20240604	165900	159246804	1879	1879	1879	1879	0
140	20240604	165800	159246804	1879	1879	1879	1879	0
141	20240604	165700	159246804	1879	1879	1879	1879	0
142	20240604	165600	159246804	1879	1879	1879	1879	0
143	20240604	165500	159246804	1879	1879	1879	1879	0
144	20240604	165400	159246804	1879	1879	1879	1879	0
145	20240604	165300	159246804	1879	1879	1879	1879	0
146	20240604	165200	159246804	1879	1879	1879	1879	0
147	20240604	165100	159246804	1879	1879	1879	1879	0
148	20240604	165000	159246804	1879	1879	1879	1879	0
149	20240604	164900	159246804	1879	1879	1879	1879	0
150	20240604	164800	159246804	1879	1879	1879	1879	0
151	20240604	164700	159246804	1879	1879	1879	1879	0
152	20240604	164600	159246804	1879	1879	1879	1879	453
153	20240604	164500	159246804	1879	1879	1879	1879	0
154	20240604	164400	159246804	1879	1879	1879	1879	0
155	20240604	164300	159246804	1879	1879	1879	1879	0
156	20240604	164200	159246804	1879	1879	1879	1879	0
157	20240604	164100	159246804	1879	1879	1879	1879	0
158	20240604	164000	159246804	1879	1879	1879	1879	0
159	20240604	163900	159246804	1879	1879	1879	1879	0
160	20240604	163800	159246804	1879	1879	1879	1879	0
161	20240604	163700	159246804	1879	1879	1879	1879	0
162	20240604	163600	159246804	1879	1879	1879	1879	0
163	20240604	163500	159246804	1879	1879	1879	1879	0
164	20240604	163400	159246804	1879	1879	1879	1879	0
165	20240604	163300	159246804	1879	1879	1879	1879	0
166	20240604	163200	159246804	1879	1879	1879	1879	0
167	20240604	163100	159246804	1879	1879	1879	1879	0
168	20240604	163000	159246804	1879	1879	1879	1879	0
169	20240604	162900	159246804	1879	1879	1879	1879	0
170	20240604	162800	159246804	1879	1879	1879	1879	0
171	20240604	162700	159246804	1879	1879	1879	1879	0
172	20240604	162600	159246804	1879	1879	1879	1879	0
173	20240604	162500	159246804	1879	1879	1879	1879	0
174	20240604	162400	159246804	1879	1879	1879	1879	0
175	20240604	162300	159246804	1879	1879	1879	1879	0
176	20240604	162200	159246804	1879	1879	1879	1879	0
177	20240604	162100	159246804	1879	1879	1879	1879	0
178	20240604	162000	159246804	1879	1879	1879	1879	0
179	20240604	161900	159246804	1879	1879	1879	1879	0
180	20240604	161800	159246804	1879	1879	1879	1879	0
181	20240604	161700	159246804	1879	1879	1879	1879	0
182	20240604	161600	159246804	1879	1879	1879	1879	453
183	20240604	161500	159246804	1879	1879	1879	1879	0
184	20240604	161400	159246804	1879	1879	1879	1879	0
185	20240604	161300	159246804	1879	1879	1879	1879	0
186	20240604	161200	159246804	1879	1879	1879	1879	0
187	20240604	161100	159246804	1879	1879	1879	1879	0
188	20240604	161000	159246804	1879	1879	1879	1879	0
189	20240604	160900	159246804	1879	1879	1879	1879	0
190	20240604	160800	159246804	1879	1879	1879	1879	0
191	20240604	160700	159246804	1879	1879	1879	1879	0
192	20240604	160600	159246804	1879	1879	1879	1879	0
193	20240604	160500	159246804	1879	1879	1879	1879	0
194	20240604	160400	159246804	1879	1879	1879	1879	0
195	20240604	160300	159246804	1879	1879	1879	1879	0
196	20240604	160200	159246804	1879	1879	1879	1879	0
197	20240604	160100	159246804	1879	1879	1879	1879	0
198	20240604	160000	159246804	1879	1879	1879	1879	0
199	20240604	155900	159246804	1879	1879	1879	1879	0
200	20240604	155800	159246804	1879	1879	1879	1879	0
201	20240604	155700	159246804	1879	1879	1879	1879	0
202	20240604	155600	159246804	1879	1879	1879	1879	0
203	20240604	155500	159246804	1879	1879	1879	1879	0
204	20240604	155400	159246804	1879	1879	1879	1879	0
205	20240604	155300	159246804	1879	1879	1879	1879	0
206	20240604	155200	159246804	1879	1879	1879	1879	0
207	20240604	155100	159246804	1879	1879	1879	1879	0
208	20240604	155000	159246804	1879	1879	1879	1879	0
209	20240604	154900	159246804	1879	1879	1879	1879	0
210	20240604	154800	159246804	1879	1879	1879	1879	0
211	20240604	154700	159246804	1879	1879	1879	1879	0
212	20240604	154600	159246804	1879	1879	1879	1879	453
213	20240604	154500	159246804	1879	1879	1879	1879	0
214	20240604	154400	159246804	1879	1879	1879	1879	0
215	20240604	154300	159246804	1879	1879	1879	1879	0
216	20240604	154200	159246804	1879	1879	1879	1879	0
217	20240604	154100	159246804	1879	1879	1879	1879	0
218	20240604	154000	159246804	1879	1879	1879	1879	0
219	20240604	153900	159246804	1879	1879	1879	1879	0
220	20240604	153800	159246804	1879	1879	1879	1879	0
221	20240604	153700	159246804	1879	1879	1879	1879	0
222	20240604	153600	159246804	1879	1879	1879	1879	0
223	20240604	153500	159246804	1879	1879	1879	1879	0
224	20240604	153400	159246804	1879	1879	1879	1879	0
225	20240604	153300	159246804	1879	1879	1879	1879	0
226	20240604	153200	159246804	1879	1879	1879	1879	0
227	20240604	153100	159246804	1879	1879	1879	1879	0
228	20240604	153000	159246804	1879	1879	1879	1879	453
229	20240604	152900	158395617	1879	1879	1879	1879	0
230	20240604	152800	158395617	1879	1879	1879	1879	0
231	20240604	152700	158395617	1879	1879	1879	1879	0
232	20240604	152600	158395617	1879	1879	1879	1879	0
233	20240604	152500	158395617	1879	1879	1879	1879	0
234	20240604	152400	158395617	1879	1879	1879	1879	0
235	20240604	152300	158395617	1879	1879	1879	1879	0
236	20240604	152200	158395617	1879	1879	1879	1879	0
237	20240604	152100	158395617	1879	1879	1879	1879	0
238	20240604	152000	158395617	1879	1879	1879	1879	0
239	20240604	151900	158395617	1879	1879	1879	1879	7
240	20240604	151800	158382464	1879	1879	1879	1879	0
241	20240604	151700	158382464	1879	1879	1879	1879	1
242	20240604	151600	158380585	1872	1872	1872	1872	0
243	20240604	151500	158380585	1872	1872	1872	1872	100
244	20240604	151400	158193385	1879	1872	1879	1872	501
245	20240604	151300	157255506	1872	1872	1872	1872	1
246	20240604	151200	157253634	1872	1872	1872	1872	250
247	20240604	151100	156785634	1879	1879	1879	1879	2
248	20240604	151000	156781876	1872	1872	1872	1872	0
249	20240604	150900	156781876	1872	1880	1880	1872	650
250	20240604	150800	155564266	1880	1880	1880	1880	1
251	20240604	150700	155562386	1879	1879	1879	1879	0
252	20240604	150600	155562386	1879	1879	1879	1879	0
253	20240604	150500	155562386	1879	1879	1879	1879	2660
254	20240604	150400	150564246	1879	1879	1879	1879	0
255	20240604	150300	150564246	1879	1879	1879	1879	0
256	20240604	150200	150564246	1879	1872	1879	1872	201
257	20240604	150100	150187967	1879	1879	1879	1879	1
258	20240604	150000	150186088	1872	1872	1872	1872	0
259	20240604	145900	150186088	1872	1872	1872	1872	1
260	20240604	145800	150184216	1872	1872	1872	1872	0
261	20240604	145700	150184216	1872	1872	1872	1872	0
262	20240604	145600	150184216	1872	1872	1872	1872	0
263	20240604	145500	150184216	1872	1872	1872	1872	0
264	20240604	145400	150184216	1872	1872	1872	1872	0
265	20240604	145300	150184216	1872	1872	1872	1872	0
266	20240604	145200	150184216	1872	1872	1872	1872	0
267	20240604	145100	150184216	1872	1875	1875	1872	3099
268	20240604	145000	144382858	1872	1872	1872	1872	0
269	20240604	144900	144382858	1872	1876	1876	1872	5000
270	20240604	144800	135016021	1875	1875	1875	1875	0
271	20240604	144700	135016021	1875	1876	1876	1875	3500
272	20240604	144600	128452686	1876	1877	1877	1876	600
273	20240604	144500	127326956	1877	1877	1877	1877	2000
274	20240604	144400	123572956	1878	1878	1878	1878	150
275	20240604	144300	123291256	1878	1878	1878	1878	0
276	20240604	144200	123291256	1878	1878	1878	1878	20
277	20240604	144100	123253696	1878	1878	1878	1878	5
278	20240604	144000	123244306	1884	1884	1884	1884	0
279	20240604	143900	123244306	1884	1884	1884	1884	0
280	20240604	143800	123244306	1884	1884	1884	1884	0
281	20240604	143700	123244306	1884	1884	1884	1884	10
282	20240604	143600	123225466	1884	1884	1884	1884	67
283	20240604	143500	123099238	1884	1884	1884	1884	0
284	20240604	143400	123099238	1884	1884	1884	1884	0
285	20240604	143300	123099238	1884	1884	1884	1884	0
286	20240604	143200	123099238	1884	1884	1884	1884	4
287	20240604	143100	123091702	1878	1878	1878	1878	863
288	20240604	143000	121470988	1878	1878	1878	1878	137
289	20240604	142900	121213702	1885	1885	1885	1885	0
290	20240604	142800	121213702	1885	1885	1885	1885	0
291	20240604	142700	121213702	1885	1880	1885	1880	136
292	20240604	142600	120957963	1880	1879	1880	1879	2015
293	20240604	142500	117171398	1878	1896	1896	1878	7048
294	20240604	142400	103922393	1898	1898	1898	1898	0
295	20240604	142300	103922393	1898	1898	1898	1898	0
296	20240604	142200	103922393	1898	1898	1898	1898	0
297	20240604	142100	103922393	1898	1898	1898	1898	0
298	20240604	142000	103922393	1898	1898	1898	1898	500
299	20240604	141900	102973393	1898	1893	1898	1893	1677
300	20240604	141800	99790497	1898	1898	1898	1898	0
301	20240604	141700	99790497	1898	1898	1898	1898	1
302	20240604	141600	99788599	1898	1898	1898	1898	1
303	20240604	141500	99786701	1899	1899	1899	1899	0
304	20240604	141400	99786701	1899	1899	1899	1899	0
305	20240604	141300	99786701	1899	1899	1899	1899	0
306	20240604	141200	99786701	1899	1897	1899	1897	11
307	20240604	141100	99765832	1900	1900	1900	1900	0
308	20240604	141000	99765832	1900	1900	1900	1900	0
309	20240604	140900	99765832	1900	1900	1900	1900	0
310	20240604	140800	99765832	1900	1899	1900	1899	11
311	20240604	140700	99744942	1900	1900	1900	1900	0
312	20240604	140600	99744942	1900	1900	1900	1900	40
313	20240604	140500	99668942	1900	1898	1900	1898	204
314	20240604	140400	99281748	1899	1899	1899	1899	0
315	20240604	140300	99281748	1899	1899	1899	1899	300
316	20240604	140200	98712048	1897	1897	1897	1897	1500
317	20240604	140100	95866548	1897	1897	1897	1897	500
318	20240604	140000	94918048	1897	1897	1897	1897	0
319	20240604	135900	94918048	1897	1897	1897	1897	1
320	20240604	135800	94916151	1883	1886	1886	1883	26
321	20240604	135700	94867166	1900	1891	1900	1891	9941
322	20240604	135600	76008666	1878	1878	1878	1878	0
323	20240604	135500	76008666	1878	1878	1878	1878	0
324	20240604	135400	76008666	1878	1878	1878	1878	0
325	20240604	135300	76008666	1878	1878	1878	1878	0
326	20240604	135200	76008666	1878	1878	1878	1878	0
327	20240604	135100	76008666	1878	1878	1878	1878	0
328	20240604	135000	76008666	1878	1878	1878	1878	0
329	20240604	134900	76008666	1878	1878	1878	1878	0
330	20240604	134800	76008666	1878	1878	1878	1878	0
331	20240604	134700	76008666	1878	1878	1878	1878	0
332	20240604	134600	76008666	1878	1878	1878	1878	15
333	20240604	134500	75980496	1893	1893	1893	1893	0
334	20240604	134400	75980496	1893	1893	1893	1893	0
335	20240604	134300	75980496	1893	1893	1893	1893	0
336	20240604	134200	75980496	1893	1893	1893	1893	0
337	20240604	134100	75980496	1893	1893	1893	1893	32
338	20240604	134000	75919920	1893	1893	1893	1893	0
339	20240604	133900	75919920	1893	1893	1893	1893	0
340	20240604	133800	75919920	1893	1893	1893	1893	1
341	20240604	133700	75918027	1880	1880	1880	1880	0
342	20240604	133600	75918027	1880	1880	1880	1880	0
343	20240604	133500	75918027	1880	1880	1880	1880	0
344	20240604	133400	75918027	1880	1880	1880	1880	0
345	20240604	133300	75918027	1880	1880	1880	1880	22
346	20240604	133200	75876667	1879	1879	1879	1879	10
347	20240604	133100	75857877	1894	1894	1894	1894	0
348	20240604	133000	75857877	1894	1894	1894	1894	0
349	20240604	132900	75857877	1894	1889	1894	1889	32
350	20240604	132800	75797335	1889	1889	1889	1889	0
351	20240604	132700	75797335	1889	1889	1889	1889	0
352	20240604	132600	75797335	1889	1889	1889	1889	0
353	20240604	132500	75797335	1889	1889	1889	1889	1
354	20240604	132400	75795446	1877	1877	1877	1877	0
355	20240604	132300	75795446	1877	1877	1877	1877	0
356	20240604	132200	75795446	1877	1877	1877	1877	0
357	20240604	132100	75795446	1877	1877	1877	1877	0
358	20240604	132000	75795446	1877	1877	1877	1877	0
359	20240604	131900	75795446	1877	1877	1877	1877	0
360	20240604	131800	75795446	1877	1877	1877	1877	0
361	20240604	131700	75795446	1877	1877	1877	1877	0
362	20240604	131600	75795446	1877	1877	1877	1877	0
363	20240604	131500	75795446	1877	1877	1877	1877	0
364	20240604	131400	75795446	1877	1877	1877	1877	0
365	20240604	131300	75795446	1877	1883	1883	1877	3333
366	20240604	131200	69536289	1894	1894	1894	1894	0
367	20240604	131100	69536289	1894	1894	1894	1894	0
368	20240604	131000	69536289	1894	1894	1894	1894	0
369	20240604	130900	69536289	1894	1894	1894	1894	0
370	20240604	130800	69536289	1894	1894	1894	1894	79
371	20240604	130700	69386663	1894	1894	1894	1894	0
372	20240604	130600	69386663	1894	1894	1894	1894	4
373	20240604	130500	69379087	1894	1894	1894	1894	0
374	20240604	130400	69379087	1894	1894	1894	1894	0
375	20240604	130300	69379087	1894	1894	1894	1894	0
376	20240604	130200	69379087	1894	1894	1894	1894	0
377	20240604	130100	69379087	1894	1894	1894	1894	0
378	20240604	130000	69379087	1894	1894	1894	1894	0
379	20240604	125900	69379087	1894	1894	1894	1894	0
380	20240604	125800	69379087	1894	1894	1894	1894	0
381	20240604	125700	69379087	1894	1894	1894	1894	9
382	20240604	125600	69362041	1894	1894	1894	1894	1
383	20240604	125500	69360147	1882	1882	1882	1882	0
384	20240604	125400	69360147	1882	1882	1882	1882	0
385	20240604	125300	69360147	1882	1882	1882	1882	0
386	20240604	125200	69360147	1882	1882	1882	1882	0
387	20240604	125100	69360147	1882	1882	1882	1882	0
388	20240604	125000	69360147	1882	1882	1882	1882	0
389	20240604	124900	69360147	1882	1882	1882	1882	0
390	20240604	124800	69360147	1882	1882	1882	1882	0
391	20240604	124700	69360147	1882	1882	1882	1882	0
392	20240604	124600	69360147	1882	1882	1882	1882	29
393	20240604	124500	69305569	1893	1893	1893	1893	0
394	20240604	124400	69305569	1893	1893	1893	1893	0
395	20240604	124300	69305569	1893	1893	1893	1893	0
396	20240604	124200	69305569	1893	1893	1893	1893	0
397	20240604	124100	69305569	1893	1893	1893	1893	0
398	20240604	124000	69305569	1893	1893	1893	1893	50
399	20240604	123900	69210919	1893	1893	1893	1893	0
400	20240604	123800	69210919	1893	1893	1893	1893	0
401	20240604	123700	69210919	1893	1893	1893	1893	1
402	20240604	123600	69209026	1882	1882	1882	1882	0
403	20240604	123500	69209026	1882	1882	1882	1882	0
404	20240604	123400	69209026	1882	1882	1882	1882	0
405	20240604	123300	69209026	1882	1882	1882	1882	0
406	20240604	123200	69209026	1882	1882	1882	1882	0
407	20240604	123100	69209026	1882	1882	1882	1882	0
408	20240604	123000	69209026	1882	1882	1882	1882	0
409	20240604	122900	69209026	1882	1882	1882	1882	0
410	20240604	122800	69209026	1882	1882	1882	1882	0
411	20240604	122700	69209026	1882	1882	1882	1882	0
412	20240604	122600	69209026	1882	1882	1882	1882	0
413	20240604	122500	69209026	1882	1882	1882	1882	0
414	20240604	122400	69209026	1882	1882	1882	1882	0
415	20240604	122300	69209026	1882	1882	1882	1882	0
416	20240604	122200	69209026	1882	1882	1882	1882	0
417	20240604	122100	69209026	1882	1882	1882	1882	0
418	20240604	122000	69209026	1882	1882	1882	1882	0
419	20240604	121900	69209026	1882	1882	1882	1882	0
420	20240604	121800	69209026	1882	1882	1882	1882	0
421	20240604	121700	69209026	1882	1882	1882	1882	0
422	20240604	121600	69209026	1882	1882	1882	1882	0
423	20240604	121500	69209026	1882	1882	1882	1882	0
424	20240604	121400	69209026	1882	1882	1882	1882	0
425	20240604	121300	69209026	1882	1882	1882	1882	0
426	20240604	121200	69209026	1882	1882	1882	1882	0
427	20240604	121100	69209026	1882	1882	1882	1882	0
428	20240604	121000	69209026	1882	1882	1882	1882	0
429	20240604	120900	69209026	1882	1882	1882	1882	0
430	20240604	120800	69209026	1882	1882	1882	1882	0
431	20240604	120700	69209026	1882	1882	1882	1882	0
432	20240604	120600	69209026	1882	1882	1882	1882	2
433	20240604	120500	69205262	1893	1893	1893	1893	0
434	20240604	120400	69205262	1893	1893	1893	1893	0
435	20240604	120300	69205262	1893	1893	1893	1893	0
436	20240604	120200	69205262	1893	1893	1893	1893	0
437	20240604	120100	69205262	1893	1893	1893	1893	0
438	20240604	120000	69205262	1893	1893	1893	1893	0
439	20240604	115900	69205262	1893	1893	1893	1893	0
440	20240604	115800	69205262	1893	1893	1893	1893	0
441	20240604	115700	69205262	1893	1893	1893	1893	0
442	20240604	115600	69205262	1893	1893	1893	1893	0
443	20240604	115500	69205262	1893	1893	1893	1893	0
444	20240604	115400	69205262	1893	1893	1893	1893	0
445	20240604	115300	69205262	1893	1893	1893	1893	0
446	20240604	115200	69205262	1893	1893	1893	1893	0
447	20240604	115100	69205262	1893	1893	1893	1893	0
448	20240604	115000	69205262	1893	1893	1893	1893	0
449	20240604	114900	69205262	1893	1893	1893	1893	0
450	20240604	114800	69205262	1893	1893	1893	1893	0
451	20240604	114700	69205262	1893	1893	1893	1893	0
452	20240604	114600	69205262	1893	1893	1893	1893	0
453	20240604	114500	69205262	1893	1893	1893	1893	0
454	20240604	114400	69205262	1893	1893	1893	1893	0
455	20240604	114300	69205262	1893	1893	1893	1893	0
456	20240604	114200	69205262	1893	1893	1893	1893	0
457	20240604	114100	69205262	1893	1893	1893	1893	0
458	20240604	114000	69205262	1893	1893	1893	1893	3
459	20240604	113900	69199583	1893	1893	1893	1893	0
460	20240604	113800	69199583	1893	1880	1893	1880	31
461	20240604	113700	69141290	1880	1880	1880	1880	0
462	20240604	113600	69141290	1880	1880	1880	1880	7
463	20240604	113500	69128130	1880	1881	1881	1880	463
464	20240604	113400	68257673	1881	1881	1881	1881	0
465	20240604	113300	68257673	1881	1881	1881	1881	0
466	20240604	113200	68257673	1881	1881	1881	1881	800
467	20240604	113100	66752873	1881	1881	1881	1881	200
468	20240604	113000	66376673	1881	1881	1881	1881	0
469	20240604	112900	66376673	1881	1881	1881	1881	0
470	20240604	112800	66376673	1881	1881	1881	1881	0
471	20240604	112700	66376673	1881	1881	1881	1881	0
472	20240604	112600	66376673	1881	1881	1881	1881	0
473	20240604	112500	66376673	1881	1881	1881	1881	0
474	20240604	112400	66376673	1881	1881	1881	1881	0
475	20240604	112300	66376673	1881	1881	1881	1881	0
476	20240604	112200	66376673	1881	1881	1881	1881	0
477	20240604	112100	66376673	1881	1881	1881	1881	0
478	20240604	112000	66376673	1881	1881	1881	1881	0
479	20240604	111900	66376673	1881	1881	1881	1881	0
480	20240604	111800	66376673	1881	1881	1881	1881	0
481	20240604	111700	66376673	1881	1881	1881	1881	32
482	20240604	111600	66316481	1893	1893	1893	1893	1
483	20240604	111500	66314588	1880	1880	1880	1880	0
484	20240604	111400	66314588	1880	1880	1880	1880	0
485	20240604	111300	66314588	1880	1880	1880	1880	0
486	20240604	111200	66314588	1880	1880	1880	1880	0
487	20240604	111100	66314588	1880	1880	1880	1880	0
488	20240604	111000	66314588	1880	1880	1880	1880	0
489	20240604	110900	66314588	1880	1880	1880	1880	0
490	20240604	110800	66314588	1880	1880	1880	1880	0
491	20240604	110700	66314588	1880	1880	1880	1880	0
492	20240604	110600	66314588	1880	1880	1880	1880	0
493	20240604	110500	66314588	1880	1880	1880	1880	0
494	20240604	110400	66314588	1880	1880	1880	1880	0
495	20240604	110300	66314588	1880	1880	1880	1880	0
496	20240604	110200	66314588	1880	1880	1880	1880	0
497	20240604	110100	66314588	1880	1883	1883	1880	5500
498	20240604	110000	55973090	1893	1893	1893	1893	0
499	20240604	105900	55973090	1893	1893	1893	1893	0
500	20240604	105800	55973090	1893	1893	1893	1893	0
501	20240604	105700	55973090	1893	1893	1893	1893	0
502	20240604	105600	55973090	1893	1893	1893	1893	0
503	20240604	105500	55973090	1893	1893	1893	1893	0
504	20240604	105400	55973090	1893	1893	1893	1893	0
505	20240604	105300	55973090	1893	1893	1893	1893	0
506	20240604	105200	55973090	1893	1893	1893	1893	0
507	20240604	105100	55973090	1893	1893	1893	1893	1
508	20240604	105000	55971197	1883	1883	1883	1883	0
509	20240604	104900	55971197	1883	1883	1883	1883	0
510	20240604	104800	55971197	1883	1883	1883	1883	0
511	20240604	104700	55971197	1883	1883	1883	1883	0
512	20240604	104600	55971197	1883	1883	1883	1883	0
513	20240604	104500	55971197	1883	1883	1883	1883	9
514	20240604	104400	55954250	1884	1884	1884	1884	0
515	20240604	104300	55954250	1884	1884	1884	1884	0
516	20240604	104200	55954250	1884	1884	1884	1884	0
517	20240604	104100	55954250	1884	1884	1884	1884	0
518	20240604	104000	55954250	1884	1885	1885	1884	18
519	20240604	103900	55920329	1881	1881	1881	1881	0
520	20240604	103800	55920329	1881	1881	1881	1881	0
521	20240604	103700	55920329	1881	1881	1881	1881	0
522	20240604	103600	55920329	1881	1883	1883	1881	6000
523	20240604	103500	44629045	1900	1900	1900	1900	0
524	20240604	103400	44629045	1900	1900	1900	1900	0
525	20240604	103300	44629045	1900	1900	1900	1900	0
526	20240604	103200	44629045	1900	1894	1900	1894	1824
527	20240604	103100	41173390	1895	1895	1895	1895	0
528	20240604	103000	41173390	1895	1895	1895	1895	0
529	20240604	102900	41173390	1895	1888	1895	1888	5000
530	20240604	102800	31706157	1881	1881	1881	1881	0
531	20240604	102700	31706157	1881	1881	1881	1881	0
532	20240604	102600	31706157	1881	1882	1882	1881	1371
533	20240604	102500	29127090	1883	1884	1884	1883	4372
534	20240604	102400	20894571	1888	1888	1888	1888	2000
535	20240604	102300	17118571	1888	1888	1888	1888	0
536	20240604	102200	17118571	1888	1888	1888	1888	0
537	20240604	102100	17118571	1888	1888	1888	1888	0
538	20240604	102000	17118571	1888	1888	1888	1888	0
539	20240604	101900	17118571	1888	1888	1888	1888	0
540	20240604	101800	17118571	1888	1888	1888	1888	0
541	20240604	101700	17118571	1888	1888	1888	1888	0
542	20240604	101600	17118571	1888	1888	1888	1888	0
543	20240604	101500	17118571	1888	1888	1888	1888	0
544	20240604	101400	17118571	1888	1888	1888	1888	300
545	20240604	101300	16552171	1888	1888	1888	1888	0
546	20240604	101200	16552171	1888	1888	1888	1888	0
547	20240604	101100	16552171	1888	1883	1888	1883	994
548	20240604	101000	14680464	1888	1888	1888	1888	0
549	20240604	100900	14680464	1888	1888	1888	1888	0
550	20240604	100800	14680464	1888	1888	1888	1888	0
551	20240604	100700	14680464	1888	1888	1888	1888	0
552	20240604	100600	14680464	1888	1888	1888	1888	3
553	20240604	100500	14674800	1888	1885	1888	1883	1005
554	20240604	100400	12781113	1889	1889	1889	1889	0
555	20240604	100300	12781113	1889	1889	1889	1889	0
556	20240604	100200	12781113	1889	1889	1889	1889	0
557	20240604	100100	12781113	1889	1889	1889	1889	0
558	20240604	100000	12781113	1889	1889	1889	1889	1
559	20240604	095900	12779224	1889	1889	1889	1889	6
560	20240604	095800	12767890	1890	1890	1890	1890	0
561	20240604	095700	12767890	1890	1890	1890	1890	0
562	20240604	095600	12767890	1890	1890	1890	1890	0
563	20240604	095500	12767890	1890	1890	1890	1890	0
564	20240604	095400	12767890	1890	1890	1890	1890	0
565	20240604	095300	12767890	1890	1890	1890	1890	0
566	20240604	095200	12767890	1890	1890	1890	1890	0
567	20240604	095100	12767890	1890	1890	1890	1890	0
568	20240604	095000	12767890	1890	1890	1890	1890	0
569	20240604	094900	12767890	1890	1890	1890	1890	0
570	20240604	094800	12767890	1890	1889	1890	1889	2
571	20240604	094700	12764111	1884	1884	1884	1884	0
572	20240604	094600	12764111	1884	1884	1884	1884	0
573	20240604	094500	12764111	1884	1884	1884	1884	650
574	20240604	094400	11539511	1884	1884	1884	1884	818
575	20240604	094300	9998399	1884	1884	1884	1884	2
576	20240604	094200	9994631	1884	1884	1884	1884	5
577	20240604	094100	9985211	1884	1884	1884	1884	1993
578	20240604	094000	6230399	1884	1884	1884	1884	171
579	20240604	093900	5908235	1885	1886	1886	1885	80
580	20240604	093800	5757405	1890	1890	1890	1890	0
581	20240604	093700	5757405	1890	1890	1890	1890	0
582	20240604	093600	5757405	1890	1890	1890	1890	0
583	20240604	093500	5757405	1890	1890	1890	1890	0
584	20240604	093400	5757405	1890	1890	1890	1890	0
585	20240604	093300	5757405	1890	1890	1890	1890	0
586	20240604	093200	5757405	1890	1890	1890	1890	0
587	20240604	093100	5757405	1890	1890	1890	1890	0
588	20240604	093000	5757405	1890	1890	1890	1890	0
589	20240604	092900	5757405	1890	1890	1890	1890	0
590	20240604	092800	5757405	1890	1890	1890	1890	0
591	20240604	092700	5757405	1890	1890	1890	1890	1
592	20240604	092600	5755515	1890	1889	1890	1889	66
593	20240604	092500	5630813	1884	1887	1887	1884	340
594	20240604	092400	4989413	1888	1888	1888	1888	0
595	20240604	092300	4989413	1888	1888	1888	1888	0
596	20240604	092200	4989413	1888	1888	1888	1888	4
597	20240604	092100	4981861	1888	1888	1888	1888	0
598	20240604	092000	4981861	1888	1888	1888	1888	22
599	20240604	091900	4940325	1889	1889	1889	1889	0
600	20240604	091800	4940325	1889	1889	1889	1889	2
601	20240604	091700	4936547	1889	1889	1889	1889	32
602	20240604	091600	4876099	1890	1890	1890	1890	0
603	20240604	091500	4876099	1890	1890	1890	1890	50
604	20240604	091400	4781599	1890	1890	1890	1890	0
605	20240604	091300	4781599	1890	1890	1890	1890	0
606	20240604	091200	4781599	1890	1890	1890	1890	0
607	20240604	091100	4781599	1890	1890	1890	1890	0
608	20240604	091000	4781599	1890	1888	1890	1888	2365
609	20240604	090900	313574	1889	1889	1889	1889	0
610	20240604	090800	313574	1889	1889	1889	1889	0
611	20240604	090700	313574	1889	1889	1889	1889	0
612	20240604	090600	313574	1889	1889	1889	1889	0
613	20240604	090500	313574	1889	1889	1889	1889	0
614	20240604	090400	313574	1889	1889	1889	1889	0
615	20240604	090300	313574	1889	1889	1889	1889	0
616	20240604	090200	313574	1889	1889	1889	1889	0
617	20240604	090100	313574	1889	1889	1889	1889	0
618	20240604	090000	313574	1889	1889	1889	1889	166