KissMeData/033130/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191600	72296539	1889	1889	1889	1889	170
3	20240607	191500	72296539	1889	1889	1889	1889	0
4	20240607	191400	72296539	1889	1889	1889	1889	0
5	20240607	191300	72296539	1889	1889	1889	1889	0
6	20240607	191200	72296539	1889	1889	1889	1889	0
7	20240607	191100	72296539	1889	1889	1889	1889	0
8	20240607	191000	72296539	1889	1889	1889	1889	0
9	20240607	190900	72296539	1889	1889	1889	1889	0
10	20240607	190800	72296539	1889	1889	1889	1889	0
11	20240607	190700	72296539	1889	1889	1889	1889	0
12	20240607	190600	72296539	1889	1889	1889	1889	0
13	20240607	190500	72296539	1889	1889	1889	1889	0
14	20240607	190400	72296539	1889	1889	1889	1889	0
15	20240607	190300	72296539	1889	1889	1889	1889	0
16	20240607	190200	72296539	1889	1889	1889	1889	0
17	20240607	190100	72296539	1889	1889	1889	1889	0
18	20240607	190000	72296539	1889	1889	1889	1889	0
19	20240607	185900	72296539	1889	1889	1889	1889	0
20	20240607	185800	72296539	1889	1889	1889	1889	0
21	20240607	185700	72296539	1889	1889	1889	1889	0
22	20240607	185600	72296539	1889	1889	1889	1889	0
23	20240607	185500	72296539	1889	1889	1889	1889	0
24	20240607	185400	72296539	1889	1889	1889	1889	0
25	20240607	185300	72296539	1889	1889	1889	1889	0
26	20240607	185200	72296539	1889	1889	1889	1889	0
27	20240607	185100	72296539	1889	1889	1889	1889	0
28	20240607	185000	72296539	1889	1889	1889	1889	0
29	20240607	184900	72296539	1889	1889	1889	1889	0
30	20240607	184800	72296539	1889	1889	1889	1889	0
31	20240607	184700	72296539	1889	1889	1889	1889	0
32	20240607	184600	72296539	1889	1889	1889	1889	170
33	20240607	184500	72296539	1889	1889	1889	1889	0
34	20240607	184400	72296539	1889	1889	1889	1889	0
35	20240607	184300	72296539	1889	1889	1889	1889	0
36	20240607	184200	72296539	1889	1889	1889	1889	0
37	20240607	184100	72296539	1889	1889	1889	1889	0
38	20240607	184000	72296539	1889	1889	1889	1889	0
39	20240607	183900	72296539	1889	1889	1889	1889	0
40	20240607	183800	72296539	1889	1889	1889	1889	0
41	20240607	183700	72296539	1889	1889	1889	1889	0
42	20240607	183600	72296539	1889	1889	1889	1889	0
43	20240607	183500	72296539	1889	1889	1889	1889	0
44	20240607	183400	72296539	1889	1889	1889	1889	0
45	20240607	183300	72296539	1889	1889	1889	1889	0
46	20240607	183200	72296539	1889	1889	1889	1889	0
47	20240607	183100	72296539	1889	1889	1889	1889	0
48	20240607	183000	72296539	1889	1889	1889	1889	0
49	20240607	182900	72296539	1889	1889	1889	1889	0
50	20240607	182800	72296539	1889	1889	1889	1889	0
51	20240607	182700	72296539	1889	1889	1889	1889	0
52	20240607	182600	72296539	1889	1889	1889	1889	0
53	20240607	182500	72296539	1889	1889	1889	1889	0
54	20240607	182400	72296539	1889	1889	1889	1889	0
55	20240607	182300	72296539	1889	1889	1889	1889	0
56	20240607	182200	72296539	1889	1889	1889	1889	0
57	20240607	182100	72296539	1889	1889	1889	1889	0
58	20240607	182000	72296539	1889	1889	1889	1889	0
59	20240607	181900	72296539	1889	1889	1889	1889	0
60	20240607	181800	72296539	1889	1889	1889	1889	0
61	20240607	181700	72296539	1889	1889	1889	1889	0
62	20240607	181600	72296539	1889	1889	1889	1889	170
63	20240607	181500	72296539	1889	1889	1889	1889	0
64	20240607	181400	72296539	1889	1889	1889	1889	0
65	20240607	181300	72296539	1889	1889	1889	1889	0
66	20240607	181200	72296539	1889	1889	1889	1889	0
67	20240607	181100	72296539	1889	1889	1889	1889	0
68	20240607	181000	72296539	1889	1889	1889	1889	0
69	20240607	180900	72296539	1889	1889	1889	1889	0
70	20240607	180800	72296539	1889	1889	1889	1889	0
71	20240607	180700	72296539	1889	1889	1889	1889	0
72	20240607	180600	72296539	1889	1889	1889	1889	0
73	20240607	180500	72296539	1889	1889	1889	1889	0
74	20240607	180400	72296539	1889	1889	1889	1889	0
75	20240607	180300	72296539	1889	1889	1889	1889	0
76	20240607	180200	72296539	1889	1889	1889	1889	0
77	20240607	180100	72296539	1889	1889	1889	1889	0
78	20240607	180000	72296539	1889	1889	1889	1889	0
79	20240607	175900	72296539	1889	1889	1889	1889	0
80	20240607	175800	72296539	1889	1889	1889	1889	0
81	20240607	175700	72296539	1889	1889	1889	1889	0
82	20240607	175600	72296539	1889	1889	1889	1889	0
83	20240607	175500	72296539	1889	1889	1889	1889	0
84	20240607	175400	72296539	1889	1889	1889	1889	0
85	20240607	175300	72296539	1889	1889	1889	1889	0
86	20240607	175200	72296539	1889	1889	1889	1889	0
87	20240607	175100	72296539	1889	1889	1889	1889	0
88	20240607	175000	72296539	1889	1889	1889	1889	0
89	20240607	174900	72296539	1889	1889	1889	1889	0
90	20240607	174800	72296539	1889	1889	1889	1889	0
91	20240607	174700	72296539	1889	1889	1889	1889	0
92	20240607	174600	72296539	1889	1889	1889	1889	170
93	20240607	174500	72296539	1889	1889	1889	1889	0
94	20240607	174400	72296539	1889	1889	1889	1889	0
95	20240607	174300	72296539	1889	1889	1889	1889	0
96	20240607	174200	72296539	1889	1889	1889	1889	0
97	20240607	174100	72296539	1889	1889	1889	1889	0
98	20240607	174000	72296539	1889	1889	1889	1889	0
99	20240607	173900	72296539	1889	1889	1889	1889	0
100	20240607	173800	72296539	1889	1889	1889	1889	0
101	20240607	173700	72296539	1889	1889	1889	1889	0
102	20240607	173600	72296539	1889	1889	1889	1889	0
103	20240607	173500	72296539	1889	1889	1889	1889	0
104	20240607	173400	72296539	1889	1889	1889	1889	0
105	20240607	173300	72296539	1889	1889	1889	1889	0
106	20240607	173200	72296539	1889	1889	1889	1889	0
107	20240607	173100	72296539	1889	1889	1889	1889	0
108	20240607	173000	72296539	1889	1889	1889	1889	0
109	20240607	172900	72296539	1889	1889	1889	1889	0
110	20240607	172800	72296539	1889	1889	1889	1889	0
111	20240607	172700	72296539	1889	1889	1889	1889	0
112	20240607	172600	72296539	1889	1889	1889	1889	0
113	20240607	172500	72296539	1889	1889	1889	1889	0
114	20240607	172400	72296539	1889	1889	1889	1889	0
115	20240607	172300	72296539	1889	1889	1889	1889	0
116	20240607	172200	72296539	1889	1889	1889	1889	0
117	20240607	172100	72296539	1889	1889	1889	1889	0
118	20240607	172000	72296539	1889	1889	1889	1889	0
119	20240607	171900	72296539	1889	1889	1889	1889	0
120	20240607	171800	72296539	1889	1889	1889	1889	0
121	20240607	171700	72296539	1889	1889	1889	1889	0
122	20240607	171600	72296539	1889	1889	1889	1889	170
123	20240607	171500	72296539	1889	1889	1889	1889	0
124	20240607	171400	72296539	1889	1889	1889	1889	0
125	20240607	171300	72296539	1889	1889	1889	1889	0
126	20240607	171200	72296539	1889	1889	1889	1889	0
127	20240607	171100	72296539	1889	1889	1889	1889	0
128	20240607	171000	72296539	1889	1889	1889	1889	0
129	20240607	170900	72296539	1889	1889	1889	1889	0
130	20240607	170800	72296539	1889	1889	1889	1889	0
131	20240607	170700	72296539	1889	1889	1889	1889	0
132	20240607	170600	72296539	1889	1889	1889	1889	0
133	20240607	170500	72296539	1889	1889	1889	1889	0
134	20240607	170400	72296539	1889	1889	1889	1889	0
135	20240607	170300	72296539	1889	1889	1889	1889	0
136	20240607	170200	72296539	1889	1889	1889	1889	0
137	20240607	170100	72296539	1889	1889	1889	1889	0
138	20240607	170000	72296539	1889	1889	1889	1889	0
139	20240607	165900	72296539	1889	1889	1889	1889	0
140	20240607	165800	72296539	1889	1889	1889	1889	0
141	20240607	165700	72296539	1889	1889	1889	1889	0
142	20240607	165600	72296539	1889	1889	1889	1889	0
143	20240607	165500	72296539	1889	1889	1889	1889	0
144	20240607	165400	72296539	1889	1889	1889	1889	0
145	20240607	165300	72296539	1889	1889	1889	1889	0
146	20240607	165200	72296539	1889	1889	1889	1889	0
147	20240607	165100	72296539	1889	1889	1889	1889	0
148	20240607	165000	72296539	1889	1889	1889	1889	0
149	20240607	164900	72296539	1889	1889	1889	1889	0
150	20240607	164800	72296539	1889	1889	1889	1889	0
151	20240607	164700	72296539	1889	1889	1889	1889	0
152	20240607	164600	72296539	1889	1889	1889	1889	170
153	20240607	164500	72296539	1889	1889	1889	1889	0
154	20240607	164400	72296539	1889	1889	1889	1889	0
155	20240607	164300	72296539	1889	1889	1889	1889	0
156	20240607	164200	72296539	1889	1889	1889	1889	0
157	20240607	164100	72296539	1889	1889	1889	1889	0
158	20240607	164000	72296539	1889	1889	1889	1889	0
159	20240607	163900	72296539	1889	1889	1889	1889	0
160	20240607	163800	72296539	1889	1889	1889	1889	0
161	20240607	163700	72296539	1889	1889	1889	1889	0
162	20240607	163600	72296539	1889	1889	1889	1889	0
163	20240607	163500	72296539	1889	1889	1889	1889	0
164	20240607	163400	72296539	1889	1889	1889	1889	0
165	20240607	163300	72296539	1889	1889	1889	1889	0
166	20240607	163200	72296539	1889	1889	1889	1889	0
167	20240607	163100	72296539	1889	1889	1889	1889	0
168	20240607	163000	72296539	1889	1889	1889	1889	0
169	20240607	162900	72296539	1889	1889	1889	1889	0
170	20240607	162800	72296539	1889	1889	1889	1889	0
171	20240607	162700	72296539	1889	1889	1889	1889	0
172	20240607	162600	72296539	1889	1889	1889	1889	0
173	20240607	162500	72296539	1889	1889	1889	1889	0
174	20240607	162400	72296539	1889	1889	1889	1889	0
175	20240607	162300	72296539	1889	1889	1889	1889	0
176	20240607	162200	72296539	1889	1889	1889	1889	0
177	20240607	162100	72296539	1889	1889	1889	1889	0
178	20240607	162000	72296539	1889	1889	1889	1889	0
179	20240607	161900	72296539	1889	1889	1889	1889	0
180	20240607	161800	72296539	1889	1889	1889	1889	0
181	20240607	161700	72296539	1889	1889	1889	1889	0
182	20240607	161600	72296539	1889	1889	1889	1889	170
183	20240607	161500	72296539	1889	1889	1889	1889	0
184	20240607	161400	72296539	1889	1889	1889	1889	0
185	20240607	161300	72296539	1889	1889	1889	1889	0
186	20240607	161200	72296539	1889	1889	1889	1889	0
187	20240607	161100	72296539	1889	1889	1889	1889	0
188	20240607	161000	72296539	1889	1889	1889	1889	0
189	20240607	160900	72296539	1889	1889	1889	1889	0
190	20240607	160800	72296539	1889	1889	1889	1889	0
191	20240607	160700	72296539	1889	1889	1889	1889	0
192	20240607	160600	72296539	1889	1889	1889	1889	0
193	20240607	160500	72296539	1889	1889	1889	1889	0
194	20240607	160400	72296539	1889	1889	1889	1889	0
195	20240607	160300	72296539	1889	1889	1889	1889	0
196	20240607	160200	72296539	1889	1889	1889	1889	0
197	20240607	160100	72296539	1889	1889	1889	1889	0
198	20240607	160000	72296539	1889	1889	1889	1889	0
199	20240607	155900	72296539	1889	1889	1889	1889	0
200	20240607	155800	72296539	1889	1889	1889	1889	0
201	20240607	155700	72296539	1889	1889	1889	1889	0
202	20240607	155600	72296539	1889	1889	1889	1889	0
203	20240607	155500	72296539	1889	1889	1889	1889	0
204	20240607	155400	72296539	1889	1889	1889	1889	0
205	20240607	155300	72296539	1889	1889	1889	1889	0
206	20240607	155200	72296539	1889	1889	1889	1889	0
207	20240607	155100	72296539	1889	1889	1889	1889	0
208	20240607	155000	72296539	1889	1889	1889	1889	0
209	20240607	154900	72296539	1889	1889	1889	1889	0
210	20240607	154800	72296539	1889	1889	1889	1889	0
211	20240607	154700	72296539	1889	1889	1889	1889	0
212	20240607	154600	72296539	1889	1889	1889	1889	170
213	20240607	154500	72296539	1889	1889	1889	1889	0
214	20240607	154400	72296539	1889	1889	1889	1889	0
215	20240607	154300	72296539	1889	1889	1889	1889	0
216	20240607	154200	72296539	1889	1889	1889	1889	0
217	20240607	154100	72296539	1889	1889	1889	1889	0
218	20240607	154000	72296539	1889	1889	1889	1889	0
219	20240607	153900	72296539	1889	1889	1889	1889	0
220	20240607	153800	72296539	1889	1889	1889	1889	0
221	20240607	153700	72296539	1889	1889	1889	1889	0
222	20240607	153600	72296539	1889	1889	1889	1889	0
223	20240607	153500	72296539	1889	1889	1889	1889	0
224	20240607	153400	72296539	1889	1889	1889	1889	0
225	20240607	153300	72296539	1889	1889	1889	1889	0
226	20240607	153200	72296539	1889	1889	1889	1889	0
227	20240607	153100	72296539	1889	1889	1889	1889	0
228	20240607	153000	72296539	1889	1889	1889	1889	170
229	20240607	152900	71975409	1889	1889	1889	1889	0
230	20240607	152800	71975409	1889	1889	1889	1889	0
231	20240607	152700	71975409	1889	1889	1889	1889	0
232	20240607	152600	71975409	1889	1889	1889	1889	0
233	20240607	152500	71975409	1889	1889	1889	1889	0
234	20240607	152400	71975409	1889	1889	1889	1889	0
235	20240607	152300	71975409	1889	1889	1889	1889	0
236	20240607	152200	71975409	1889	1889	1889	1889	0
237	20240607	152100	71975409	1889	1889	1889	1889	0
238	20240607	152000	71975409	1889	1889	1889	1889	0
239	20240607	151900	71975409	1889	1889	1889	1889	0
240	20240607	151800	71975409	1889	1889	1889	1889	0
241	20240607	151700	71975409	1889	1889	1889	1889	0
242	20240607	151600	71975409	1889	1889	1889	1889	0
243	20240607	151500	71975409	1889	1889	1889	1889	0
244	20240607	151400	71975409	1889	1889	1889	1889	0
245	20240607	151300	71975409	1889	1889	1889	1889	0
246	20240607	151200	71975409	1889	1889	1889	1889	0
247	20240607	151100	71975409	1889	1889	1889	1889	0
248	20240607	151000	71975409	1889	1889	1889	1889	0
249	20240607	150900	71975409	1889	1889	1889	1889	0
250	20240607	150800	71975409	1889	1889	1889	1889	0
251	20240607	150700	71975409	1889	1889	1889	1889	0
252	20240607	150600	71975409	1889	1889	1889	1889	0
253	20240607	150500	71975409	1889	1889	1889	1889	1
254	20240607	150400	71973520	1879	1879	1879	1879	225
255	20240607	150300	71550745	1879	1879	1879	1879	103
256	20240607	150200	71357208	1879	1879	1879	1879	50
257	20240607	150100	71263258	1878	1880	1880	1878	1000
258	20240607	150000	69384411	1890	1890	1890	1890	0
259	20240607	145900	69384411	1890	1890	1890	1890	0
260	20240607	145800	69384411	1890	1890	1890	1890	0
261	20240607	145700	69384411	1890	1885	1890	1885	150
262	20240607	145600	69101253	1885	1885	1885	1885	0
263	20240607	145500	69101253	1885	1885	1885	1885	0
264	20240607	145400	69101253	1885	1885	1885	1885	0
265	20240607	145300	69101253	1885	1885	1885	1885	1
266	20240607	145200	69099368	1881	1881	1881	1881	0
267	20240607	145100	69099368	1881	1881	1881	1881	0
268	20240607	145000	69099368	1881	1881	1881	1881	0
269	20240607	144900	69099368	1881	1881	1881	1881	0
270	20240607	144800	69099368	1881	1881	1881	1881	0
271	20240607	144700	69099368	1881	1881	1881	1881	0
272	20240607	144600	69099368	1881	1881	1881	1881	0
273	20240607	144500	69099368	1881	1881	1881	1881	0
274	20240607	144400	69099368	1881	1880	1881	1880	2
275	20240607	144300	69095607	1880	1880	1880	1880	1
276	20240607	144200	69093727	1879	1879	1879	1879	2
277	20240607	144100	69089969	1879	1881	1881	1879	231
278	20240607	144000	68655852	1890	1890	1890	1890	0
279	20240607	143900	68655852	1890	1890	1890	1890	0
280	20240607	143800	68655852	1890	1890	1890	1890	0
281	20240607	143700	68655852	1890	1890	1890	1890	0
282	20240607	143600	68655852	1890	1890	1890	1890	0
283	20240607	143500	68655852	1890	1890	1890	1890	0
284	20240607	143400	68655852	1890	1890	1890	1890	0
285	20240607	143300	68655852	1890	1890	1890	1890	0
286	20240607	143200	68655852	1890	1890	1890	1890	0
287	20240607	143100	68655852	1890	1890	1890	1890	0
288	20240607	143000	68655852	1890	1890	1890	1890	0
289	20240607	142900	68655852	1890	1890	1890	1890	0
290	20240607	142800	68655852	1890	1890	1890	1890	0
291	20240607	142700	68655852	1890	1890	1890	1890	0
292	20240607	142600	68655852	1890	1890	1890	1890	0
293	20240607	142500	68655852	1890	1890	1890	1890	0
294	20240607	142400	68655852	1890	1890	1890	1890	0
295	20240607	142300	68655852	1890	1890	1890	1890	0
296	20240607	142200	68655852	1890	1890	1890	1890	0
297	20240607	142100	68655852	1890	1890	1890	1890	0
298	20240607	142000	68655852	1890	1890	1890	1890	0
299	20240607	141900	68655852	1890	1890	1890	1890	0
300	20240607	141800	68655852	1890	1890	1890	1890	0
301	20240607	141700	68655852	1890	1890	1890	1890	2
302	20240607	141600	68652072	1891	1889	1891	1889	1000
303	20240607	141500	66761290	1890	1890	1890	1890	0
304	20240607	141400	66761290	1890	1890	1890	1890	0
305	20240607	141300	66761290	1890	1890	1890	1890	0
306	20240607	141200	66761290	1890	1890	1890	1890	0
307	20240607	141100	66761290	1890	1890	1890	1890	0
308	20240607	141000	66761290	1890	1890	1890	1890	0
309	20240607	140900	66761290	1890	1890	1890	1890	0
310	20240607	140800	66761290	1890	1890	1890	1890	0
311	20240607	140700	66761290	1890	1890	1890	1890	0
312	20240607	140600	66761290	1890	1890	1890	1890	0
313	20240607	140500	66761290	1890	1890	1890	1890	0
314	20240607	140400	66761290	1890	1890	1890	1890	0
315	20240607	140300	66761290	1890	1890	1890	1890	0
316	20240607	140200	66761290	1890	1890	1890	1890	0
317	20240607	140100	66761290	1890	1890	1890	1890	0
318	20240607	140000	66761290	1890	1890	1890	1890	0
319	20240607	135900	66761290	1890	1888	1890	1888	20
320	20240607	135800	66723519	1886	1885	1886	1885	9314
321	20240607	135700	49157325	1886	1883	1886	1883	1000
322	20240607	135600	47272573	1882	1882	1882	1882	348
323	20240607	135500	46617637	1882	1882	1882	1882	0
324	20240607	135400	46617637	1882	1881	1882	1881	3
325	20240607	135300	46611993	1882	1882	1882	1882	0
326	20240607	135200	46611993	1882	1882	1882	1882	0
327	20240607	135100	46611993	1882	1879	1882	1879	243
328	20240607	135000	46155393	1879	1879	1879	1879	0
329	20240607	134900	46155393	1879	1879	1879	1879	0
330	20240607	134800	46155393	1879	1879	1879	1879	0
331	20240607	134700	46155393	1879	1879	1879	1879	0
332	20240607	134600	46155393	1879	1879	1879	1879	0
333	20240607	134500	46155393	1879	1879	1879	1879	0
334	20240607	134400	46155393	1879	1879	1879	1879	162
335	20240607	134300	45850995	1879	1879	1879	1879	0
336	20240607	134200	45850995	1879	1879	1879	1879	0
337	20240607	134100	45850995	1879	1879	1879	1879	0
338	20240607	134000	45850995	1879	1879	1879	1879	0
339	20240607	133900	45850995	1879	1879	1879	1879	0
340	20240607	133800	45850995	1879	1879	1879	1879	0
341	20240607	133700	45850995	1879	1879	1879	1879	0
342	20240607	133600	45850995	1879	1879	1879	1879	0
343	20240607	133500	45850995	1879	1879	1879	1879	359
344	20240607	133400	45176434	1879	1879	1879	1879	0
345	20240607	133300	45176434	1879	1879	1879	1879	0
346	20240607	133200	45176434	1879	1879	1879	1879	0
347	20240607	133100	45176434	1879	1879	1879	1879	0
348	20240607	133000	45176434	1879	1879	1879	1879	0
349	20240607	132900	45176434	1879	1879	1879	1879	0
350	20240607	132800	45176434	1879	1879	1879	1879	0
351	20240607	132700	45176434	1879	1879	1879	1879	10
352	20240607	132600	45157644	1879	1879	1879	1879	10
353	20240607	132500	45138854	1879	1879	1879	1879	10
354	20240607	132400	45120064	1879	1879	1879	1879	10
355	20240607	132300	45101274	1879	1879	1879	1879	20
356	20240607	132200	45063694	1879	1879	1879	1879	0
357	20240607	132100	45063694	1879	1879	1879	1879	0
358	20240607	132000	45063694	1879	1879	1879	1879	0
359	20240607	131900	45063694	1879	1879	1879	1879	0
360	20240607	131800	45063694	1879	1879	1879	1879	0
361	20240607	131700	45063694	1879	1879	1879	1879	200
362	20240607	131600	44687894	1879	1879	1879	1879	0
363	20240607	131500	44687894	1879	1879	1879	1879	1
364	20240607	131400	44686015	1879	1879	1879	1879	0
365	20240607	131300	44686015	1879	1879	1879	1879	5
366	20240607	131200	44676620	1879	1879	1879	1879	0
367	20240607	131100	44676620	1879	1879	1879	1879	0
368	20240607	131000	44676620	1879	1879	1879	1879	0
369	20240607	130900	44676620	1879	1879	1879	1879	0
370	20240607	130800	44676620	1879	1879	1879	1879	0
371	20240607	130700	44676620	1879	1879	1879	1879	10
372	20240607	130600	44657830	1879	1879	1879	1879	0
373	20240607	130500	44657830	1879	1879	1879	1879	0
374	20240607	130400	44657830	1879	1879	1879	1879	0
375	20240607	130300	44657830	1879	1879	1879	1879	0
376	20240607	130200	44657830	1879	1879	1879	1879	0
377	20240607	130100	44657830	1879	1879	1879	1879	0
378	20240607	130000	44657830	1879	1879	1879	1879	0
379	20240607	125900	44657830	1879	1879	1879	1879	0
380	20240607	125800	44657830	1879	1879	1879	1879	0
381	20240607	125700	44657830	1879	1879	1879	1879	0
382	20240607	125600	44657830	1879	1879	1879	1879	9
383	20240607	125500	44640919	1879	1879	1879	1879	1
384	20240607	125400	44639040	1877	1877	1877	1877	0
385	20240607	125300	44639040	1877	1877	1877	1877	50
386	20240607	125200	44545190	1877	1877	1877	1877	1000
387	20240607	125100	42668190	1879	1879	1879	1879	0
388	20240607	125000	42668190	1879	1879	1879	1879	0
389	20240607	124900	42668190	1879	1879	1879	1879	0
390	20240607	124800	42668190	1879	1879	1879	1879	0
391	20240607	124700	42668190	1879	1879	1879	1879	0
392	20240607	124600	42668190	1879	1879	1879	1879	16
393	20240607	124500	42638126	1879	1879	1879	1879	0
394	20240607	124400	42638126	1879	1879	1879	1879	0
395	20240607	124300	42638126	1879	1879	1879	1879	11
396	20240607	124200	42617457	1879	1879	1879	1879	40
397	20240607	124100	42542297	1879	1879	1879	1879	5
398	20240607	124000	42532902	1879	1879	1879	1879	0
399	20240607	123900	42532902	1879	1879	1879	1879	0
400	20240607	123800	42532902	1879	1879	1879	1879	0
401	20240607	123700	42532902	1879	1879	1879	1879	0
402	20240607	123600	42532902	1879	1879	1879	1879	0
403	20240607	123500	42532902	1879	1879	1879	1879	0
404	20240607	123400	42532902	1879	1879	1879	1879	0
405	20240607	123300	42532902	1879	1879	1879	1879	8
406	20240607	123200	42517870	1877	1877	1877	1877	0
407	20240607	123100	42517870	1877	1877	1877	1877	0
408	20240607	123000	42517870	1877	1877	1877	1877	0
409	20240607	122900	42517870	1877	1877	1877	1877	0
410	20240607	122800	42517870	1877	1877	1877	1877	0
411	20240607	122700	42517870	1877	1877	1877	1877	0
412	20240607	122600	42517870	1877	1877	1877	1877	0
413	20240607	122500	42517870	1877	1877	1877	1877	0
414	20240607	122400	42517870	1877	1877	1877	1877	0
415	20240607	122300	42517870	1877	1877	1877	1877	100
416	20240607	122200	42330170	1877	1877	1877	1877	0
417	20240607	122100	42330170	1877	1877	1877	1877	0
418	20240607	122000	42330170	1877	1877	1877	1877	0
419	20240607	121900	42330170	1877	1877	1877	1877	0
420	20240607	121800	42330170	1877	1877	1877	1877	0
421	20240607	121700	42330170	1877	1877	1877	1877	0
422	20240607	121600	42330170	1877	1877	1877	1877	0
423	20240607	121500	42330170	1877	1877	1877	1877	0
424	20240607	121400	42330170	1877	1877	1877	1877	0
425	20240607	121300	42330170	1877	1877	1877	1877	0
426	20240607	121200	42330170	1877	1877	1877	1877	0
427	20240607	121100	42330170	1877	1877	1877	1877	0
428	20240607	121000	42330170	1877	1877	1877	1877	0
429	20240607	120900	42330170	1877	1877	1877	1877	0
430	20240607	120800	42330170	1877	1877	1877	1877	0
431	20240607	120700	42330170	1877	1877	1877	1877	0
432	20240607	120600	42330170	1877	1877	1877	1877	0
433	20240607	120500	42330170	1877	1877	1877	1877	0
434	20240607	120400	42330170	1877	1877	1877	1877	0
435	20240607	120300	42330170	1877	1877	1877	1877	0
436	20240607	120200	42330170	1877	1877	1877	1877	0
437	20240607	120100	42330170	1877	1877	1877	1877	0
438	20240607	120000	42330170	1877	1877	1877	1877	0
439	20240607	115900	42330170	1877	1877	1877	1877	0
440	20240607	115800	42330170	1877	1877	1877	1877	0
441	20240607	115700	42330170	1877	1877	1877	1877	0
442	20240607	115600	42330170	1877	1877	1877	1877	0
443	20240607	115500	42330170	1877	1877	1877	1877	0
444	20240607	115400	42330170	1877	1877	1877	1877	0
445	20240607	115300	42330170	1877	1877	1877	1877	0
446	20240607	115200	42330170	1877	1877	1877	1877	1
447	20240607	115100	42328293	1877	1877	1877	1877	0
448	20240607	115000	42328293	1877	1877	1877	1877	0
449	20240607	114900	42328293	1877	1877	1877	1877	0
450	20240607	114800	42328293	1877	1877	1877	1877	0
451	20240607	114700	42328293	1877	1877	1877	1877	0
452	20240607	114600	42328293	1877	1877	1877	1877	0
453	20240607	114500	42328293	1877	1877	1877	1877	0
454	20240607	114400	42328293	1877	1877	1877	1877	0
455	20240607	114300	42328293	1877	1877	1877	1877	100
456	20240607	114200	42140593	1877	1877	1877	1877	0
457	20240607	114100	42140593	1877	1877	1877	1877	0
458	20240607	114000	42140593	1877	1877	1877	1877	0
459	20240607	113900	42140593	1877	1877	1877	1877	0
460	20240607	113800	42140593	1877	1877	1877	1877	0
461	20240607	113700	42140593	1877	1877	1877	1877	0
462	20240607	113600	42140593	1877	1877	1877	1877	0
463	20240607	113500	42140593	1877	1877	1877	1877	0
464	20240607	113400	42140593	1877	1877	1877	1877	0
465	20240607	113300	42140593	1877	1877	1877	1877	0
466	20240607	113200	42140593	1877	1877	1877	1877	0
467	20240607	113100	42140593	1877	1877	1877	1877	0
468	20240607	113000	42140593	1877	1877	1877	1877	0
469	20240607	112900	42140593	1877	1877	1877	1877	0
470	20240607	112800	42140593	1877	1877	1877	1877	0
471	20240607	112700	42140593	1877	1877	1877	1877	0
472	20240607	112600	42140593	1877	1877	1877	1877	0
473	20240607	112500	42140593	1877	1877	1877	1877	0
474	20240607	112400	42140593	1877	1877	1877	1877	0
475	20240607	112300	42140593	1877	1877	1877	1877	0
476	20240607	112200	42140593	1877	1877	1877	1877	0
477	20240607	112100	42140593	1877	1877	1877	1877	0
478	20240607	112000	42140593	1877	1877	1877	1877	0
479	20240607	111900	42140593	1877	1877	1877	1877	2
480	20240607	111800	42136839	1877	1881	1881	1877	6
481	20240607	111700	42125557	1877	1877	1877	1877	0
482	20240607	111600	42125557	1877	1877	1877	1877	0
483	20240607	111500	42125557	1877	1877	1877	1877	0
484	20240607	111400	42125557	1877	1877	1877	1877	162
485	20240607	111300	41821483	1876	1876	1876	1876	0
486	20240607	111200	41821483	1876	1876	1876	1876	0
487	20240607	111100	41821483	1876	1876	1876	1876	0
488	20240607	111000	41821483	1876	1876	1876	1876	0
489	20240607	110900	41821483	1876	1876	1876	1876	0
490	20240607	110800	41821483	1876	1876	1876	1876	0
491	20240607	110700	41821483	1876	1876	1876	1876	0
492	20240607	110600	41821483	1876	1876	1876	1876	0
493	20240607	110500	41821483	1876	1876	1876	1876	0
494	20240607	110400	41821483	1876	1876	1876	1876	0
495	20240607	110300	41821483	1876	1876	1876	1876	0
496	20240607	110200	41821483	1876	1876	1876	1876	0
497	20240607	110100	41821483	1876	1876	1876	1876	0
498	20240607	110000	41821483	1876	1876	1876	1876	0
499	20240607	105900	41821483	1876	1876	1876	1876	0
500	20240607	105800	41821483	1876	1876	1876	1876	0
501	20240607	105700	41821483	1876	1876	1876	1876	0
502	20240607	105600	41821483	1876	1876	1876	1876	0
503	20240607	105500	41821483	1876	1876	1876	1876	0
504	20240607	105400	41821483	1876	1876	1876	1876	0
505	20240607	105300	41821483	1876	1876	1876	1876	0
506	20240607	105200	41821483	1876	1876	1876	1876	0
507	20240607	105100	41821483	1876	1876	1876	1876	0
508	20240607	105000	41821483	1876	1876	1876	1876	0
509	20240607	104900	41821483	1876	1876	1876	1876	0
510	20240607	104800	41821483	1876	1876	1876	1876	0
511	20240607	104700	41821483	1876	1876	1876	1876	0
512	20240607	104600	41821483	1876	1876	1876	1876	0
513	20240607	104500	41821483	1876	1876	1876	1876	1
514	20240607	104400	41819607	1876	1876	1876	1876	0
515	20240607	104300	41819607	1876	1876	1876	1876	0
516	20240607	104200	41819607	1876	1876	1876	1876	0
517	20240607	104100	41819607	1876	1876	1876	1876	0
518	20240607	104000	41819607	1876	1876	1876	1876	0
519	20240607	103900	41819607	1876	1876	1876	1876	370
520	20240607	103800	41125487	1876	1876	1876	1876	0
521	20240607	103700	41125487	1876	1876	1876	1876	0
522	20240607	103600	41125487	1876	1876	1876	1876	0
523	20240607	103500	41125487	1876	1876	1876	1876	0
524	20240607	103400	41125487	1876	1876	1876	1876	0
525	20240607	103300	41125487	1876	1876	1876	1876	0
526	20240607	103200	41125487	1876	1876	1876	1876	0
527	20240607	103100	41125487	1876	1876	1876	1876	0
528	20240607	103000	41125487	1876	1876	1876	1876	0
529	20240607	102900	41125487	1876	1876	1876	1876	0
530	20240607	102800	41125487	1876	1876	1876	1876	0
531	20240607	102700	41125487	1876	1876	1876	1876	0
532	20240607	102600	41125487	1876	1876	1876	1876	0
533	20240607	102500	41125487	1876	1876	1876	1876	0
534	20240607	102400	41125487	1876	1876	1876	1876	0
535	20240607	102300	41125487	1876	1876	1876	1876	0
536	20240607	102200	41125487	1876	1876	1876	1876	0
537	20240607	102100	41125487	1876	1876	1876	1876	454
538	20240607	102000	40273783	1876	1876	1876	1876	0
539	20240607	101900	40273783	1876	1876	1876	1876	0
540	20240607	101800	40273783	1876	1876	1876	1876	0
541	20240607	101700	40273783	1876	1876	1876	1876	0
542	20240607	101600	40273783	1876	1876	1876	1876	0
543	20240607	101500	40273783	1876	1876	1876	1876	0
544	20240607	101400	40273783	1876	1876	1876	1876	124
545	20240607	101300	40041159	1876	1876	1876	1876	0
546	20240607	101200	40041159	1876	1876	1876	1876	0
547	20240607	101100	40041159	1876	1884	1884	1876	2
548	20240607	101000	40037399	1876	1876	1876	1876	0
549	20240607	100900	40037399	1876	1876	1876	1876	308
550	20240607	100800	39459591	1876	1876	1876	1876	0
551	20240607	100700	39459591	1876	1876	1876	1876	0
552	20240607	100600	39459591	1876	1876	1876	1876	1
553	20240607	100500	39457715	1875	1884	1884	1875	293
554	20240607	100400	38908061	1875	1875	1875	1875	0
555	20240607	100300	38908061	1875	1875	1875	1875	2501
556	20240607	100200	34218686	1875	1875	1875	1875	0
557	20240607	100100	34218686	1875	1875	1875	1875	1000
558	20240607	100000	32343686	1875	1875	1875	1875	1
559	20240607	095900	32341811	1885	1875	1885	1875	2
560	20240607	095800	32338051	1885	1885	1885	1885	6
561	20240607	095700	32326741	1875	1875	1875	1875	0
562	20240607	095600	32326741	1875	1885	1885	1875	2
563	20240607	095500	32322981	1875	1875	1875	1875	0
564	20240607	095400	32322981	1875	1875	1875	1875	0
565	20240607	095300	32322981	1875	1875	1875	1875	0
566	20240607	095200	32322981	1875	1875	1875	1875	0
567	20240607	095100	32322981	1875	1875	1875	1875	0
568	20240607	095000	32322981	1875	1875	1875	1875	0
569	20240607	094900	32322981	1875	1875	1875	1875	0
570	20240607	094800	32322981	1875	1875	1875	1875	0
571	20240607	094700	32322981	1875	1875	1875	1875	0
572	20240607	094600	32322981	1875	1885	1885	1875	2
573	20240607	094500	32319221	1875	1875	1875	1875	0
574	20240607	094400	32319221	1875	1875	1875	1875	0
575	20240607	094300	32319221	1875	1875	1875	1875	1
576	20240607	094200	32317346	1885	1885	1885	1885	1
577	20240607	094100	32315461	1875	1875	1875	1875	22
578	20240607	094000	32274211	1875	1875	1875	1875	0
579	20240607	093900	32274211	1875	1875	1875	1875	0
580	20240607	093800	32274211	1875	1875	1875	1875	0
581	20240607	093700	32274211	1875	1875	1875	1875	0
582	20240607	093600	32274211	1875	1884	1884	1875	3000
583	20240607	093500	26642675	1885	1885	1885	1885	69
584	20240607	093400	26512610	1885	1885	1885	1885	300
585	20240607	093300	25947110	1886	1886	1886	1886	0
586	20240607	093200	25947110	1886	1886	1886	1886	0
587	20240607	093100	25947110	1886	1886	1886	1886	0
588	20240607	093000	25947110	1886	1886	1886	1886	200
589	20240607	092900	25569910	1886	1886	1886	1886	0
590	20240607	092800	25569910	1886	1886	1886	1886	0
591	20240607	092700	25569910	1886	1886	1886	1886	149
592	20240607	092600	25288896	1886	1886	1886	1886	101
593	20240607	092500	25098410	1895	1895	1895	1895	0
594	20240607	092400	25098410	1895	1895	1895	1895	0
595	20240607	092300	25098410	1895	1895	1895	1895	0
596	20240607	092200	25098410	1895	1893	1895	1893	300
597	20240607	092100	24529914	1898	1898	1898	1898	0
598	20240607	092000	24529914	1898	1898	1898	1898	0
599	20240607	091900	24529914	1898	1898	1898	1898	0
600	20240607	091800	24529914	1898	1898	1898	1898	0
601	20240607	091700	24529914	1898	1898	1898	1898	0
602	20240607	091600	24529914	1898	1898	1898	1898	0
603	20240607	091500	24529914	1898	1898	1898	1898	0
604	20240607	091400	24529914	1898	1898	1898	1898	0
605	20240607	091300	24529914	1898	1898	1898	1898	0
606	20240607	091200	24529914	1898	1898	1898	1898	1000
607	20240607	091100	22631914	1899	1899	1899	1899	0
608	20240607	091000	22631914	1899	1885	1899	1885	6024
609	20240607	090900	11196201	1894	1894	1894	1894	4117
610	20240607	090800	3398603	1894	1894	1894	1894	0
611	20240607	090700	3398603	1894	1894	1894	1894	0
612	20240607	090600	3398603	1894	1893	1894	1893	1063
613	20240607	090500	1385428	1894	1890	1894	1890	57
614	20240607	090400	1277640	1890	1890	1890	1890	276
615	20240607	090300	756000	1890	1890	1890	1890	0
616	20240607	090200	756000	1890	1890	1890	1890	0
617	20240607	090100	756000	1890	1890	1890	1890	0
618	20240607	090000	756000	1890	1890	1890	1890	400