KissMeData/037330/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192100	59311961	1882	1882	1882	1882	410
3	20240604	192000	59311961	1882	1882	1882	1882	0
4	20240604	191900	59311961	1882	1882	1882	1882	0
5	20240604	191800	59311961	1882	1882	1882	1882	0
6	20240604	191700	59311961	1882	1882	1882	1882	0
7	20240604	191600	59311961	1882	1882	1882	1882	0
8	20240604	191500	59311961	1882	1882	1882	1882	0
9	20240604	191400	59311961	1882	1882	1882	1882	0
10	20240604	191300	59311961	1882	1882	1882	1882	0
11	20240604	191200	59311961	1882	1882	1882	1882	0
12	20240604	191100	59311961	1882	1882	1882	1882	0
13	20240604	191000	59311961	1882	1882	1882	1882	0
14	20240604	190900	59311961	1882	1882	1882	1882	0
15	20240604	190800	59311961	1882	1882	1882	1882	0
16	20240604	190700	59311961	1882	1882	1882	1882	0
17	20240604	190600	59311961	1882	1882	1882	1882	0
18	20240604	190500	59311961	1882	1882	1882	1882	0
19	20240604	190400	59311961	1882	1882	1882	1882	0
20	20240604	190300	59311961	1882	1882	1882	1882	0
21	20240604	190200	59311961	1882	1882	1882	1882	0
22	20240604	190100	59311961	1882	1882	1882	1882	0
23	20240604	190000	59311961	1882	1882	1882	1882	0
24	20240604	185900	59311961	1882	1882	1882	1882	0
25	20240604	185800	59311961	1882	1882	1882	1882	0
26	20240604	185700	59311961	1882	1882	1882	1882	0
27	20240604	185600	59311961	1882	1882	1882	1882	0
28	20240604	185500	59311961	1882	1882	1882	1882	0
29	20240604	185400	59311961	1882	1882	1882	1882	0
30	20240604	185300	59311961	1882	1882	1882	1882	0
31	20240604	185200	59311961	1882	1882	1882	1882	0
32	20240604	185100	59311961	1882	1882	1882	1882	410
33	20240604	185000	59311961	1882	1882	1882	1882	0
34	20240604	184900	59311961	1882	1882	1882	1882	0
35	20240604	184800	59311961	1882	1882	1882	1882	0
36	20240604	184700	59311961	1882	1882	1882	1882	0
37	20240604	184600	59311961	1882	1882	1882	1882	0
38	20240604	184500	59311961	1882	1882	1882	1882	0
39	20240604	184400	59311961	1882	1882	1882	1882	0
40	20240604	184300	59311961	1882	1882	1882	1882	0
41	20240604	184200	59311961	1882	1882	1882	1882	0
42	20240604	184100	59311961	1882	1882	1882	1882	0
43	20240604	184000	59311961	1882	1882	1882	1882	0
44	20240604	183900	59311961	1882	1882	1882	1882	0
45	20240604	183800	59311961	1882	1882	1882	1882	0
46	20240604	183700	59311961	1882	1882	1882	1882	0
47	20240604	183600	59311961	1882	1882	1882	1882	0
48	20240604	183500	59311961	1882	1882	1882	1882	0
49	20240604	183400	59311961	1882	1882	1882	1882	0
50	20240604	183300	59311961	1882	1882	1882	1882	0
51	20240604	183200	59311961	1882	1882	1882	1882	0
52	20240604	183100	59311961	1882	1882	1882	1882	0
53	20240604	183000	59311961	1882	1882	1882	1882	0
54	20240604	182900	59311961	1882	1882	1882	1882	0
55	20240604	182800	59311961	1882	1882	1882	1882	0
56	20240604	182700	59311961	1882	1882	1882	1882	0
57	20240604	182600	59311961	1882	1882	1882	1882	0
58	20240604	182500	59311961	1882	1882	1882	1882	0
59	20240604	182400	59311961	1882	1882	1882	1882	0
60	20240604	182300	59311961	1882	1882	1882	1882	0
61	20240604	182200	59311961	1882	1882	1882	1882	0
62	20240604	182100	59311961	1882	1882	1882	1882	410
63	20240604	182000	59311961	1882	1882	1882	1882	0
64	20240604	181900	59311961	1882	1882	1882	1882	0
65	20240604	181800	59311961	1882	1882	1882	1882	0
66	20240604	181700	59311961	1882	1882	1882	1882	0
67	20240604	181600	59311961	1882	1882	1882	1882	0
68	20240604	181500	59311961	1882	1882	1882	1882	0
69	20240604	181400	59311961	1882	1882	1882	1882	0
70	20240604	181300	59311961	1882	1882	1882	1882	0
71	20240604	181200	59311961	1882	1882	1882	1882	0
72	20240604	181100	59311961	1882	1882	1882	1882	0
73	20240604	181000	59311961	1882	1882	1882	1882	0
74	20240604	180900	59311961	1882	1882	1882	1882	0
75	20240604	180800	59311961	1882	1882	1882	1882	0
76	20240604	180700	59311961	1882	1882	1882	1882	0
77	20240604	180600	59311961	1882	1882	1882	1882	0
78	20240604	180500	59311961	1882	1882	1882	1882	0
79	20240604	180400	59311961	1882	1882	1882	1882	0
80	20240604	180300	59311961	1882	1882	1882	1882	0
81	20240604	180200	59311961	1882	1882	1882	1882	0
82	20240604	180100	59311961	1882	1882	1882	1882	0
83	20240604	180000	59311961	1882	1882	1882	1882	0
84	20240604	175900	59311961	1882	1882	1882	1882	0
85	20240604	175800	59311961	1882	1882	1882	1882	0
86	20240604	175700	59311961	1882	1882	1882	1882	0
87	20240604	175600	59311961	1882	1882	1882	1882	0
88	20240604	175500	59311961	1882	1882	1882	1882	0
89	20240604	175400	59311961	1882	1882	1882	1882	0
90	20240604	175300	59311961	1882	1882	1882	1882	0
91	20240604	175200	59311961	1882	1882	1882	1882	0
92	20240604	175100	59311961	1882	1882	1882	1882	410
93	20240604	175000	59311961	1882	1882	1882	1882	0
94	20240604	174900	59311961	1882	1882	1882	1882	0
95	20240604	174800	59311961	1882	1882	1882	1882	0
96	20240604	174700	59311961	1882	1882	1882	1882	0
97	20240604	174600	59311961	1882	1882	1882	1882	0
98	20240604	174500	59311961	1882	1882	1882	1882	0
99	20240604	174400	59311961	1882	1882	1882	1882	0
100	20240604	174300	59311961	1882	1882	1882	1882	0
101	20240604	174200	59311961	1882	1882	1882	1882	0
102	20240604	174100	59311961	1882	1882	1882	1882	0
103	20240604	174000	59311961	1882	1882	1882	1882	0
104	20240604	173900	59311961	1882	1882	1882	1882	0
105	20240604	173800	59311961	1882	1882	1882	1882	0
106	20240604	173700	59311961	1882	1882	1882	1882	0
107	20240604	173600	59311961	1882	1882	1882	1882	0
108	20240604	173500	59311961	1882	1882	1882	1882	0
109	20240604	173400	59311961	1882	1882	1882	1882	0
110	20240604	173300	59311961	1882	1882	1882	1882	0
111	20240604	173200	59311961	1882	1882	1882	1882	0
112	20240604	173100	59311961	1882	1882	1882	1882	0
113	20240604	173000	59311961	1882	1882	1882	1882	0
114	20240604	172900	59311961	1882	1882	1882	1882	0
115	20240604	172800	59311961	1882	1882	1882	1882	0
116	20240604	172700	59311961	1882	1882	1882	1882	0
117	20240604	172600	59311961	1882	1882	1882	1882	0
118	20240604	172500	59311961	1882	1882	1882	1882	0
119	20240604	172400	59311961	1882	1882	1882	1882	0
120	20240604	172300	59311961	1882	1882	1882	1882	0
121	20240604	172200	59311961	1882	1882	1882	1882	0
122	20240604	172100	59311961	1882	1882	1882	1882	410
123	20240604	172000	59311961	1882	1882	1882	1882	0
124	20240604	171900	59311961	1882	1882	1882	1882	0
125	20240604	171800	59311961	1882	1882	1882	1882	0
126	20240604	171700	59311961	1882	1882	1882	1882	0
127	20240604	171600	59311961	1882	1882	1882	1882	0
128	20240604	171500	59311961	1882	1882	1882	1882	0
129	20240604	171400	59311961	1882	1882	1882	1882	0
130	20240604	171300	59311961	1882	1882	1882	1882	0
131	20240604	171200	59311961	1882	1882	1882	1882	0
132	20240604	171100	59311961	1882	1882	1882	1882	0
133	20240604	171000	59311961	1882	1882	1882	1882	0
134	20240604	170900	59311961	1882	1882	1882	1882	0
135	20240604	170800	59311961	1882	1882	1882	1882	0
136	20240604	170700	59311961	1882	1882	1882	1882	0
137	20240604	170600	59311961	1882	1882	1882	1882	0
138	20240604	170500	59311961	1882	1882	1882	1882	0
139	20240604	170400	59311961	1882	1882	1882	1882	0
140	20240604	170300	59311961	1882	1882	1882	1882	0
141	20240604	170200	59311961	1882	1882	1882	1882	0
142	20240604	170100	59311961	1882	1882	1882	1882	0
143	20240604	170000	59311961	1882	1882	1882	1882	0
144	20240604	165900	59311961	1882	1882	1882	1882	0
145	20240604	165800	59311961	1882	1882	1882	1882	0
146	20240604	165700	59311961	1882	1882	1882	1882	0
147	20240604	165600	59311961	1882	1882	1882	1882	0
148	20240604	165500	59311961	1882	1882	1882	1882	0
149	20240604	165400	59311961	1882	1882	1882	1882	0
150	20240604	165300	59311961	1882	1882	1882	1882	0
151	20240604	165200	59311961	1882	1882	1882	1882	0
152	20240604	165100	59311961	1882	1882	1882	1882	410
153	20240604	165000	59311961	1882	1882	1882	1882	0
154	20240604	164900	59311961	1882	1882	1882	1882	0
155	20240604	164800	59311961	1882	1882	1882	1882	0
156	20240604	164700	59311961	1882	1882	1882	1882	0
157	20240604	164600	59311961	1882	1882	1882	1882	0
158	20240604	164500	59311961	1882	1882	1882	1882	0
159	20240604	164400	59311961	1882	1882	1882	1882	0
160	20240604	164300	59311961	1882	1882	1882	1882	0
161	20240604	164200	59311961	1882	1882	1882	1882	0
162	20240604	164100	59311961	1882	1882	1882	1882	0
163	20240604	164000	59311961	1882	1882	1882	1882	0
164	20240604	163900	59311961	1882	1882	1882	1882	0
165	20240604	163800	59311961	1882	1882	1882	1882	0
166	20240604	163700	59311961	1882	1882	1882	1882	0
167	20240604	163600	59311961	1882	1882	1882	1882	0
168	20240604	163500	59311961	1882	1882	1882	1882	0
169	20240604	163400	59311961	1882	1882	1882	1882	0
170	20240604	163300	59311961	1882	1882	1882	1882	0
171	20240604	163200	59311961	1882	1882	1882	1882	0
172	20240604	163100	59311961	1882	1882	1882	1882	0
173	20240604	163000	59311961	1882	1882	1882	1882	0
174	20240604	162900	59311961	1882	1882	1882	1882	0
175	20240604	162800	59311961	1882	1882	1882	1882	0
176	20240604	162700	59311961	1882	1882	1882	1882	0
177	20240604	162600	59311961	1882	1882	1882	1882	0
178	20240604	162500	59311961	1882	1882	1882	1882	0
179	20240604	162400	59311961	1882	1882	1882	1882	0
180	20240604	162300	59311961	1882	1882	1882	1882	0
181	20240604	162200	59311961	1882	1882	1882	1882	0
182	20240604	162100	59311961	1882	1882	1882	1882	410
183	20240604	162000	59311961	1882	1882	1882	1882	0
184	20240604	161900	59311961	1882	1882	1882	1882	0
185	20240604	161800	59311961	1882	1882	1882	1882	0
186	20240604	161700	59311961	1882	1882	1882	1882	0
187	20240604	161600	59311961	1882	1882	1882	1882	0
188	20240604	161500	59311961	1882	1882	1882	1882	0
189	20240604	161400	59311961	1882	1882	1882	1882	0
190	20240604	161300	59311961	1882	1882	1882	1882	0
191	20240604	161200	59311961	1882	1882	1882	1882	0
192	20240604	161100	59311961	1882	1882	1882	1882	0
193	20240604	161000	59311961	1882	1882	1882	1882	0
194	20240604	160900	59311961	1882	1882	1882	1882	0
195	20240604	160800	59311961	1882	1882	1882	1882	0
196	20240604	160700	59311961	1882	1882	1882	1882	0
197	20240604	160600	59311961	1882	1882	1882	1882	0
198	20240604	160500	59311961	1882	1882	1882	1882	0
199	20240604	160400	59311961	1882	1882	1882	1882	0
200	20240604	160300	59311961	1882	1882	1882	1882	0
201	20240604	160200	59311961	1882	1882	1882	1882	0
202	20240604	160100	59311961	1882	1882	1882	1882	0
203	20240604	160000	59311961	1882	1882	1882	1882	0
204	20240604	155900	59311961	1882	1882	1882	1882	0
205	20240604	155800	59311961	1882	1882	1882	1882	0
206	20240604	155700	59311961	1882	1882	1882	1882	0
207	20240604	155600	59311961	1882	1882	1882	1882	0
208	20240604	155500	59311961	1882	1882	1882	1882	0
209	20240604	155400	59311961	1882	1882	1882	1882	0
210	20240604	155300	59311961	1882	1882	1882	1882	0
211	20240604	155200	59311961	1882	1882	1882	1882	0
212	20240604	155100	59311961	1882	1882	1882	1882	410
213	20240604	155000	59311961	1882	1882	1882	1882	0
214	20240604	154900	59311961	1882	1882	1882	1882	0
215	20240604	154800	59311961	1882	1882	1882	1882	0
216	20240604	154700	59311961	1882	1882	1882	1882	0
217	20240604	154600	59311961	1882	1882	1882	1882	0
218	20240604	154500	59311961	1882	1882	1882	1882	0
219	20240604	154400	59311961	1882	1882	1882	1882	0
220	20240604	154300	59311961	1882	1882	1882	1882	0
221	20240604	154200	59311961	1882	1882	1882	1882	0
222	20240604	154100	59311961	1882	1882	1882	1882	0
223	20240604	154000	59311961	1882	1882	1882	1882	0
224	20240604	153900	59311961	1882	1882	1882	1882	0
225	20240604	153800	59311961	1882	1882	1882	1882	0
226	20240604	153700	59311961	1882	1882	1882	1882	0
227	20240604	153600	59311961	1882	1882	1882	1882	0
228	20240604	153500	59311961	1882	1882	1882	1882	0
229	20240604	153400	59311961	1882	1882	1882	1882	0
230	20240604	153300	59311961	1882	1882	1882	1882	0
231	20240604	153200	59311961	1882	1882	1882	1882	0
232	20240604	153100	59311961	1882	1882	1882	1882	0
233	20240604	153000	59311961	1882	1882	1882	1882	410
234	20240604	152900	58540341	1879	1879	1879	1879	0
235	20240604	152800	58540341	1879	1879	1879	1879	0
236	20240604	152700	58540341	1879	1879	1879	1879	0
237	20240604	152600	58540341	1879	1879	1879	1879	0
238	20240604	152500	58540341	1879	1879	1879	1879	0
239	20240604	152400	58540341	1879	1879	1879	1879	0
240	20240604	152300	58540341	1879	1879	1879	1879	0
241	20240604	152200	58540341	1879	1879	1879	1879	0
242	20240604	152100	58540341	1879	1879	1879	1879	0
243	20240604	152000	58540341	1879	1879	1879	1879	0
244	20240604	151900	58540341	1879	1879	1879	1879	0
245	20240604	151800	58540341	1879	1879	1879	1879	1
246	20240604	151700	58538462	1870	1871	1871	1870	255
247	20240604	151600	58061609	1870	1870	1870	1870	0
248	20240604	151500	58061609	1870	1870	1870	1870	0
249	20240604	151400	58061609	1870	1870	1870	1870	0
250	20240604	151300	58061609	1870	1870	1870	1870	300
251	20240604	151200	57500609	1878	1878	1878	1878	0
252	20240604	151100	57500609	1878	1878	1878	1878	0
253	20240604	151000	57500609	1878	1878	1878	1878	0
254	20240604	150900	57500609	1878	1878	1878	1878	532
255	20240604	150800	56501513	1878	1878	1878	1878	0
256	20240604	150700	56501513	1878	1878	1878	1878	0
257	20240604	150600	56501513	1878	1878	1878	1878	0
258	20240604	150500	56501513	1878	1878	1878	1878	0
259	20240604	150400	56501513	1878	1878	1878	1878	20
260	20240604	150300	56463953	1879	1879	1879	1879	0
261	20240604	150200	56463953	1879	1879	1879	1879	0
262	20240604	150100	56463953	1879	1879	1879	1879	0
263	20240604	150000	56463953	1879	1879	1879	1879	0
264	20240604	145900	56463953	1879	1879	1879	1879	0
265	20240604	145800	56463953	1879	1879	1879	1879	0
266	20240604	145700	56463953	1879	1879	1879	1879	1
267	20240604	145600	56462074	1870	1870	1870	1870	0
268	20240604	145500	56462074	1870	1871	1871	1870	10
269	20240604	145400	56443369	1883	1883	1883	1883	0
270	20240604	145300	56443369	1883	1883	1883	1883	0
271	20240604	145200	56443369	1883	1883	1883	1883	0
272	20240604	145100	56443369	1883	1883	1883	1883	0
273	20240604	145000	56443369	1883	1883	1883	1883	0
274	20240604	144900	56443369	1883	1883	1883	1883	0
275	20240604	144800	56443369	1883	1883	1883	1883	0
276	20240604	144700	56443369	1883	1883	1883	1883	0
277	20240604	144600	56443369	1883	1883	1883	1883	3
278	20240604	144500	56437720	1883	1883	1883	1883	0
279	20240604	144400	56437720	1883	1883	1883	1883	0
280	20240604	144300	56437720	1883	1883	1883	1883	0
281	20240604	144200	56437720	1883	1883	1883	1883	0
282	20240604	144100	56437720	1883	1883	1883	1883	0
283	20240604	144000	56437720	1883	1883	1883	1883	0
284	20240604	143900	56437720	1883	1883	1883	1883	0
285	20240604	143800	56437720	1883	1883	1883	1883	0
286	20240604	143700	56437720	1883	1883	1883	1883	0
287	20240604	143600	56437720	1883	1883	1883	1883	0
288	20240604	143500	56437720	1883	1872	1883	1872	1955
289	20240604	143400	52759285	1872	1872	1872	1872	0
290	20240604	143300	52759285	1872	1871	1872	1871	101
291	20240604	143200	52570222	1867	1866	1867	1866	1478
292	20240604	143100	49810950	1866	1867	1867	1866	1676
293	20240604	143000	46683130	1870	1871	1871	1870	226
294	20240604	142900	46260506	1872	1872	1872	1872	1
295	20240604	142800	46258634	1872	1872	1872	1872	0
296	20240604	142700	46258634	1872	1872	1872	1872	0
297	20240604	142600	46258634	1872	1872	1872	1872	0
298	20240604	142500	46258634	1872	1872	1872	1872	63
299	20240604	142400	46140698	1872	1870	1872	1870	2778
300	20240604	142300	40941838	1870	1870	1870	1870	1
301	20240604	142200	40939968	1867	1867	1867	1867	500
302	20240604	142100	40006468	1868	1869	1869	1868	1167
303	20240604	142000	37826009	1872	1872	1872	1872	0
304	20240604	141900	37826009	1872	1872	1872	1872	0
305	20240604	141800	37826009	1872	1872	1872	1872	0
306	20240604	141700	37826009	1872	1872	1872	1872	6
307	20240604	141600	37814777	1872	1872	1872	1872	0
308	20240604	141500	37814777	1872	1872	1872	1872	0
309	20240604	141400	37814777	1872	1872	1872	1872	0
310	20240604	141300	37814777	1872	1872	1872	1872	0
311	20240604	141200	37814777	1872	1872	1872	1872	0
312	20240604	141100	37814777	1872	1872	1872	1872	46
313	20240604	141000	37728665	1871	1871	1871	1871	1
314	20240604	140900	37726794	1871	1871	1871	1871	1
315	20240604	140800	37724923	1870	1870	1870	1870	0
316	20240604	140700	37724923	1870	1870	1870	1870	0
317	20240604	140600	37724923	1870	1870	1870	1870	55
318	20240604	140500	37622073	1870	1870	1870	1870	100
319	20240604	140400	37435073	1870	1871	1871	1870	984
320	20240604	140300	35594983	1873	1873	1873	1873	65
321	20240604	140200	35473238	1874	1874	1874	1874	0
322	20240604	140100	35473238	1874	1874	1874	1874	0
323	20240604	140000	35473238	1874	1874	1874	1874	0
324	20240604	135900	35473238	1874	1877	1877	1874	1073
325	20240604	135800	33461305	1878	1878	1878	1878	0
326	20240604	135700	33461305	1878	1878	1878	1878	1
327	20240604	135600	33459427	1878	1878	1878	1878	1
328	20240604	135500	33457549	1879	1879	1879	1879	0
329	20240604	135400	33457549	1879	1879	1879	1879	0
330	20240604	135300	33457549	1879	1879	1879	1879	0
331	20240604	135200	33457549	1879	1879	1879	1879	0
332	20240604	135100	33457549	1879	1879	1879	1879	0
333	20240604	135000	33457549	1879	1879	1879	1879	2
334	20240604	134900	33453791	1884	1884	1884	1884	0
335	20240604	134800	33453791	1884	1884	1884	1884	0
336	20240604	134700	33453791	1884	1884	1884	1884	0
337	20240604	134600	33453791	1884	1884	1884	1884	0
338	20240604	134500	33453791	1884	1884	1884	1884	0
339	20240604	134400	33453791	1884	1884	1884	1884	0
340	20240604	134300	33453791	1884	1884	1884	1884	0
341	20240604	134200	33453791	1884	1884	1884	1884	0
342	20240604	134100	33453791	1884	1884	1884	1884	0
343	20240604	134000	33453791	1884	1884	1884	1884	0
344	20240604	133900	33453791	1884	1884	1884	1884	0
345	20240604	133800	33453791	1884	1884	1884	1884	0
346	20240604	133700	33453791	1884	1884	1884	1884	0
347	20240604	133600	33453791	1884	1884	1884	1884	0
348	20240604	133500	33453791	1884	1884	1884	1884	0
349	20240604	133400	33453791	1884	1884	1884	1884	0
350	20240604	133300	33453791	1884	1884	1884	1884	0
351	20240604	133200	33453791	1884	1884	1884	1884	0
352	20240604	133100	33453791	1884	1884	1884	1884	0
353	20240604	133000	33453791	1884	1884	1884	1884	5
354	20240604	132900	33444371	1884	1884	1884	1884	5
355	20240604	132800	33434951	1886	1886	1886	1886	0
356	20240604	132700	33434951	1886	1886	1886	1886	0
357	20240604	132600	33434951	1886	1886	1886	1886	0
358	20240604	132500	33434951	1886	1886	1886	1886	0
359	20240604	132400	33434951	1886	1886	1886	1886	0
360	20240604	132300	33434951	1886	1886	1886	1886	0
361	20240604	132200	33434951	1886	1886	1886	1886	0
362	20240604	132100	33434951	1886	1886	1886	1886	0
363	20240604	132000	33434951	1886	1886	1886	1886	0
364	20240604	131900	33434951	1886	1886	1886	1886	0
365	20240604	131800	33434951	1886	1886	1886	1886	0
366	20240604	131700	33434951	1886	1886	1886	1886	0
367	20240604	131600	33434951	1886	1886	1886	1886	0
368	20240604	131500	33434951	1886	1886	1886	1886	0
369	20240604	131400	33434951	1886	1886	1886	1886	0
370	20240604	131300	33434951	1886	1886	1886	1886	0
371	20240604	131200	33434951	1886	1886	1886	1886	0
372	20240604	131100	33434951	1886	1886	1886	1886	0
373	20240604	131000	33434951	1886	1886	1886	1886	0
374	20240604	130900	33434951	1886	1886	1886	1886	0
375	20240604	130800	33434951	1886	1886	1886	1886	0
376	20240604	130700	33434951	1886	1886	1886	1886	0
377	20240604	130600	33434951	1886	1886	1886	1886	0
378	20240604	130500	33434951	1886	1886	1886	1886	0
379	20240604	130400	33434951	1886	1886	1886	1886	0
380	20240604	130300	33434951	1886	1886	1886	1886	0
381	20240604	130200	33434951	1886	1886	1886	1886	0
382	20240604	130100	33434951	1886	1886	1886	1886	0
383	20240604	130000	33434951	1886	1886	1886	1886	0
384	20240604	125900	33434951	1886	1886	1886	1886	0
385	20240604	125800	33434951	1886	1886	1886	1886	0
386	20240604	125700	33434951	1886	1886	1886	1886	0
387	20240604	125600	33434951	1886	1886	1886	1886	0
388	20240604	125500	33434951	1886	1886	1886	1886	0
389	20240604	125400	33434951	1886	1886	1886	1886	0
390	20240604	125300	33434951	1886	1886	1886	1886	0
391	20240604	125200	33434951	1886	1886	1886	1886	0
392	20240604	125100	33434951	1886	1886	1886	1886	0
393	20240604	125000	33434951	1886	1886	1886	1886	0
394	20240604	124900	33434951	1886	1886	1886	1886	0
395	20240604	124800	33434951	1886	1886	1886	1886	0
396	20240604	124700	33434951	1886	1886	1886	1886	0
397	20240604	124600	33434951	1886	1886	1886	1886	0
398	20240604	124500	33434951	1886	1886	1886	1886	0
399	20240604	124400	33434951	1886	1886	1886	1886	0
400	20240604	124300	33434951	1886	1886	1886	1886	0
401	20240604	124200	33434951	1886	1886	1886	1886	0
402	20240604	124100	33434951	1886	1886	1886	1886	5
403	20240604	124000	33425521	1886	1886	1886	1886	12
404	20240604	123900	33402889	1886	1886	1886	1886	0
405	20240604	123800	33402889	1886	1886	1886	1886	4
406	20240604	123700	33395345	1886	1880	1886	1880	101
407	20240604	123600	33205357	1880	1879	1880	1879	1201
408	20240604	123500	30947727	1874	1874	1874	1874	0
409	20240604	123400	30947727	1874	1874	1874	1874	0
410	20240604	123300	30947727	1874	1874	1874	1874	0
411	20240604	123200	30947727	1874	1874	1874	1874	0
412	20240604	123100	30947727	1874	1874	1874	1874	0
413	20240604	123000	30947727	1874	1874	1874	1874	0
414	20240604	122900	30947727	1874	1874	1874	1873	650
415	20240604	122800	29729847	1874	1874	1874	1874	0
416	20240604	122700	29729847	1874	1874	1874	1874	0
417	20240604	122600	29729847	1874	1874	1874	1874	24
418	20240604	122500	29684871	1874	1874	1874	1874	0
419	20240604	122400	29684871	1874	1874	1874	1874	0
420	20240604	122300	29684871	1874	1874	1874	1874	221
421	20240604	122200	29270717	1874	1874	1874	1874	0
422	20240604	122100	29270717	1874	1874	1874	1874	0
423	20240604	122000	29270717	1874	1874	1874	1874	0
424	20240604	121900	29270717	1874	1874	1874	1874	0
425	20240604	121800	29270717	1874	1874	1874	1874	0
426	20240604	121700	29270717	1874	1874	1874	1874	0
427	20240604	121600	29270717	1874	1874	1874	1874	0
428	20240604	121500	29270717	1874	1874	1874	1874	8
429	20240604	121400	29255725	1874	1874	1874	1874	0
430	20240604	121300	29255725	1874	1874	1874	1874	0
431	20240604	121200	29255725	1874	1874	1874	1874	0
432	20240604	121100	29255725	1874	1874	1874	1874	0
433	20240604	121000	29255725	1874	1874	1874	1874	119
434	20240604	120900	29032719	1873	1873	1873	1873	1
435	20240604	120800	29030846	1870	1870	1870	1870	0
436	20240604	120700	29030846	1870	1870	1870	1870	0
437	20240604	120600	29030846	1870	1870	1870	1870	0
438	20240604	120500	29030846	1870	1870	1870	1870	0
439	20240604	120400	29030846	1870	1870	1870	1870	0
440	20240604	120300	29030846	1870	1870	1870	1870	0
441	20240604	120200	29030846	1870	1870	1870	1870	0
442	20240604	120100	29030846	1870	1870	1870	1870	0
443	20240604	120000	29030846	1870	1870	1870	1870	63
444	20240604	115900	28913036	1874	1874	1874	1874	0
445	20240604	115800	28913036	1874	1874	1874	1874	0
446	20240604	115700	28913036	1874	1875	1875	1874	11
447	20240604	115600	28892421	1875	1875	1875	1875	0
448	20240604	115500	28892421	1875	1875	1875	1875	0
449	20240604	115400	28892421	1875	1875	1875	1875	0
450	20240604	115300	28892421	1875	1875	1875	1875	0
451	20240604	115200	28892421	1875	1875	1875	1875	0
452	20240604	115100	28892421	1875	1875	1875	1875	0
453	20240604	115000	28892421	1875	1875	1875	1875	0
454	20240604	114900	28892421	1875	1875	1875	1875	184
455	20240604	114800	28547421	1875	1875	1875	1875	1
456	20240604	114700	28545546	1883	1883	1883	1883	0
457	20240604	114600	28545546	1883	1883	1883	1883	0
458	20240604	114500	28545546	1883	1883	1883	1883	0
459	20240604	114400	28545546	1883	1883	1883	1883	0
460	20240604	114300	28545546	1883	1883	1883	1883	0
461	20240604	114200	28545546	1883	1883	1883	1883	0
462	20240604	114100	28545546	1883	1883	1883	1883	0
463	20240604	114000	28545546	1883	1883	1883	1883	0
464	20240604	113900	28545546	1883	1883	1883	1883	0
465	20240604	113800	28545546	1883	1883	1883	1883	0
466	20240604	113700	28545546	1883	1883	1883	1883	0
467	20240604	113600	28545546	1883	1883	1883	1883	0
468	20240604	113500	28545546	1883	1883	1883	1883	0
469	20240604	113400	28545546	1883	1883	1883	1883	0
470	20240604	113300	28545546	1883	1883	1883	1883	0
471	20240604	113200	28545546	1883	1883	1883	1883	0
472	20240604	113100	28545546	1883	1883	1883	1883	0
473	20240604	113000	28545546	1883	1883	1883	1883	0
474	20240604	112900	28545546	1883	1883	1883	1883	0
475	20240604	112800	28545546	1883	1883	1883	1883	0
476	20240604	112700	28545546	1883	1883	1883	1883	0
477	20240604	112600	28545546	1883	1883	1883	1883	0
478	20240604	112500	28545546	1883	1883	1883	1883	0
479	20240604	112400	28545546	1883	1883	1883	1883	0
480	20240604	112300	28545546	1883	1883	1883	1883	0
481	20240604	112200	28545546	1883	1883	1883	1883	2
482	20240604	112100	28541780	1883	1884	1884	1883	4
483	20240604	112000	28534247	1876	1876	1876	1876	0
484	20240604	111900	28534247	1876	1876	1876	1876	220
485	20240604	111800	28121527	1876	1876	1876	1876	0
486	20240604	111700	28121527	1876	1876	1876	1876	0
487	20240604	111600	28121527	1876	1876	1876	1876	9
488	20240604	111500	28104643	1876	1876	1876	1876	1000
489	20240604	111400	26228643	1876	1876	1876	1876	0
490	20240604	111300	26228643	1876	1876	1876	1876	0
491	20240604	111200	26228643	1876	1876	1876	1876	0
492	20240604	111100	26228643	1876	1876	1876	1876	0
493	20240604	111000	26228643	1876	1876	1876	1876	85
494	20240604	110900	26069183	1876	1876	1876	1876	1
495	20240604	110800	26067307	1867	1867	1867	1867	0
496	20240604	110700	26067307	1867	1868	1868	1867	1100
497	20240604	110600	24012797	1876	1876	1876	1876	0
498	20240604	110500	24012797	1876	1876	1876	1876	0
499	20240604	110400	24012797	1876	1876	1876	1876	0
500	20240604	110300	24012797	1876	1876	1876	1876	0
501	20240604	110200	24012797	1876	1876	1876	1876	0
502	20240604	110100	24012797	1876	1876	1876	1876	1
503	20240604	110000	24010921	1876	1876	1876	1876	0
504	20240604	105900	24010921	1876	1876	1876	1876	0
505	20240604	105800	24010921	1876	1876	1876	1876	3
506	20240604	105700	24005293	1876	1876	1876	1876	0
507	20240604	105600	24005293	1876	1876	1876	1876	0
508	20240604	105500	24005293	1876	1876	1876	1876	0
509	20240604	105400	24005293	1876	1876	1876	1876	0
510	20240604	105300	24005293	1876	1876	1876	1876	0
511	20240604	105200	24005293	1876	1876	1876	1876	0
512	20240604	105100	24005293	1876	1876	1876	1876	1
513	20240604	105000	24003417	1867	1867	1867	1867	0
514	20240604	104900	24003417	1867	1867	1867	1867	0
515	20240604	104800	24003417	1867	1867	1867	1867	0
516	20240604	104700	24003417	1867	1868	1868	1867	782
517	20240604	104600	22543141	1868	1874	1885	1868	1742
518	20240604	104500	19288647	1870	1870	1870	1870	0
519	20240604	104400	19288647	1870	1870	1870	1870	0
520	20240604	104300	19288647	1870	1870	1870	1870	0
521	20240604	104200	19288647	1870	1870	1870	1870	0
522	20240604	104100	19288647	1870	1870	1870	1870	0
523	20240604	104000	19288647	1870	1870	1870	1870	0
524	20240604	103900	19288647	1870	1870	1870	1870	0
525	20240604	103800	19288647	1870	1870	1870	1870	0
526	20240604	103700	19288647	1870	1870	1870	1870	0
527	20240604	103600	19288647	1870	1870	1870	1870	0
528	20240604	103500	19288647	1870	1870	1870	1870	0
529	20240604	103400	19288647	1870	1870	1870	1870	0
530	20240604	103300	19288647	1870	1870	1870	1870	0
531	20240604	103200	19288647	1870	1870	1870	1870	0
532	20240604	103100	19288647	1870	1870	1870	1870	10
533	20240604	103000	19269947	1868	1868	1868	1868	0
534	20240604	102900	19269947	1868	1868	1868	1868	0
535	20240604	102800	19269947	1868	1869	1869	1868	300
536	20240604	102700	18709545	1869	1869	1869	1869	0
537	20240604	102600	18709545	1869	1869	1869	1869	0
538	20240604	102500	18709545	1869	1869	1869	1869	0
539	20240604	102400	18709545	1869	1869	1869	1869	4
540	20240604	102300	18702069	1868	1868	1868	1868	0
541	20240604	102200	18702069	1868	1868	1868	1868	0
542	20240604	102100	18702069	1868	1868	1868	1868	0
543	20240604	102000	18702069	1868	1868	1868	1868	0
544	20240604	101900	18702069	1868	1868	1868	1868	0
545	20240604	101800	18702069	1868	1869	1869	1868	1178
546	20240604	101700	16500865	1874	1874	1874	1874	1
547	20240604	101600	16498991	1868	1868	1868	1868	0
548	20240604	101500	16498991	1868	1868	1868	1868	0
549	20240604	101400	16498991	1868	1868	1868	1868	0
550	20240604	101300	16498991	1868	1868	1868	1868	0
551	20240604	101200	16498991	1868	1868	1868	1868	0
552	20240604	101100	16498991	1868	1868	1868	1868	0
553	20240604	101000	16498991	1868	1868	1868	1868	0
554	20240604	100900	16498991	1868	1868	1868	1868	0
555	20240604	100800	16498991	1868	1868	1868	1868	0
556	20240604	100700	16498991	1868	1868	1868	1868	0
557	20240604	100600	16498991	1868	1868	1868	1868	0
558	20240604	100500	16498991	1868	1868	1868	1868	0
559	20240604	100400	16498991	1868	1869	1869	1868	20
560	20240604	100300	16461626	1875	1875	1875	1875	20
561	20240604	100200	16424126	1875	1875	1875	1875	1
562	20240604	100100	16422251	1875	1875	1875	1875	0
563	20240604	100000	16422251	1875	1875	1875	1875	1
564	20240604	095900	16420376	1875	1875	1875	1875	1
565	20240604	095800	16418501	1875	1875	1875	1875	11
566	20240604	095700	16397876	1875	1875	1875	1875	1
567	20240604	095600	16396001	1875	1875	1875	1875	0
568	20240604	095500	16396001	1875	1875	1875	1875	0
569	20240604	095400	16396001	1875	1875	1875	1875	0
570	20240604	095300	16396001	1875	1875	1875	1875	1
571	20240604	095200	16394126	1867	1867	1867	1867	0
572	20240604	095100	16394126	1867	1867	1867	1867	0
573	20240604	095000	16394126	1867	1867	1867	1867	85
574	20240604	094900	16235431	1867	1867	1867	1867	850
575	20240604	094800	14648481	1869	1869	1869	1869	0
576	20240604	094700	14648481	1869	1869	1869	1869	0
577	20240604	094600	14648481	1869	1869	1869	1869	0
578	20240604	094500	14648481	1869	1869	1869	1866	1282
579	20240604	094400	12254963	1869	1870	1870	1869	1829
580	20240604	094300	8836552	1874	1874	1874	1874	1
581	20240604	094200	8834678	1874	1874	1874	1874	0
582	20240604	094100	8834678	1874	1874	1874	1874	1
583	20240604	094000	8832804	1874	1874	1874	1874	0
584	20240604	093900	8832804	1874	1874	1874	1874	18
585	20240604	093800	8799072	1869	1869	1869	1869	0
586	20240604	093700	8799072	1869	1869	1869	1869	0
587	20240604	093600	8799072	1869	1869	1869	1869	0
588	20240604	093500	8799072	1869	1869	1869	1869	0
589	20240604	093400	8799072	1869	1869	1869	1869	0
590	20240604	093300	8799072	1869	1869	1869	1869	0
591	20240604	093200	8799072	1869	1869	1869	1869	100
592	20240604	093100	8612172	1869	1871	1871	1869	104
593	20240604	093000	8417702	1869	1869	1869	1869	0
594	20240604	092900	8417702	1869	1869	1869	1869	95
595	20240604	092800	8240147	1870	1871	1871	1870	86
596	20240604	092700	8079296	1869	1869	1869	1869	0
597	20240604	092600	8079296	1869	1869	1869	1869	0
598	20240604	092500	8079296	1869	1869	1869	1869	0
599	20240604	092400	8079296	1869	1869	1869	1869	2
600	20240604	092300	8075558	1870	1870	1870	1870	20
601	20240604	092200	8038158	1870	1872	1872	1870	12
602	20240604	092100	8015698	1875	1875	1875	1875	60
603	20240604	092000	7903198	1878	1878	1878	1878	0
604	20240604	091900	7903198	1878	1878	1878	1878	0
605	20240604	091800	7903198	1878	1878	1878	1878	0
606	20240604	091700	7903198	1878	1878	1878	1878	1
607	20240604	091600	7901320	1879	1882	1882	1879	2785
608	20240604	091500	2662412	1882	1882	1882	1882	0
609	20240604	091400	2662412	1882	1882	1882	1882	185
610	20240604	091300	2314242	1893	1893	1893	1893	0
611	20240604	091200	2314242	1893	1893	1893	1893	0
612	20240604	091100	2314242	1893	1893	1893	1893	0
613	20240604	091000	2314242	1893	1893	1893	1893	0
614	20240604	090900	2314242	1893	1892	1893	1892	50
615	20240604	090800	2219594	1895	1895	1895	1895	0
616	20240604	090700	2219594	1895	1895	1895	1895	0
617	20240604	090600	2219594	1895	1895	1895	1895	0
618	20240604	090500	2219594	1895	1895	1895	1895	0
619	20240604	090400	2219594	1895	1895	1895	1895	0
620	20240604	090300	2219594	1895	1895	1895	1895	0
621	20240604	090200	2219594	1895	1895	1895	1895	0
622	20240604	090100	2219594	1895	1895	1895	1895	0
623	20240604	090000	2219594	1895	1881	1895	1881	1180