KissMeData/060900/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194200	21702798	1378	1378	1378	1378	536
3	20240603	194100	21702798	1378	1378	1378	1378	0
4	20240603	194000	21702798	1378	1378	1378	1378	0
5	20240603	193900	21702798	1378	1378	1378	1378	0
6	20240603	193800	21702798	1378	1378	1378	1378	0
7	20240603	193700	21702798	1378	1378	1378	1378	0
8	20240603	193600	21702798	1378	1378	1378	1378	0
9	20240603	193500	21702798	1378	1378	1378	1378	0
10	20240603	193400	21702798	1378	1378	1378	1378	0
11	20240603	193300	21702798	1378	1378	1378	1378	0
12	20240603	193200	21702798	1378	1378	1378	1378	0
13	20240603	193100	21702798	1378	1378	1378	1378	0
14	20240603	193000	21702798	1378	1378	1378	1378	0
15	20240603	192900	21702798	1378	1378	1378	1378	0
16	20240603	192800	21702798	1378	1378	1378	1378	0
17	20240603	192700	21702798	1378	1378	1378	1378	0
18	20240603	192600	21702798	1378	1378	1378	1378	0
19	20240603	192500	21702798	1378	1378	1378	1378	0
20	20240603	192400	21702798	1378	1378	1378	1378	0
21	20240603	192300	21702798	1378	1378	1378	1378	0
22	20240603	192200	21702798	1378	1378	1378	1378	0
23	20240603	192100	21702798	1378	1378	1378	1378	0
24	20240603	192000	21702798	1378	1378	1378	1378	0
25	20240603	191900	21702798	1378	1378	1378	1378	0
26	20240603	191800	21702798	1378	1378	1378	1378	0
27	20240603	191700	21702798	1378	1378	1378	1378	0
28	20240603	191600	21702798	1378	1378	1378	1378	0
29	20240603	191500	21702798	1378	1378	1378	1378	0
30	20240603	191400	21702798	1378	1378	1378	1378	0
31	20240603	191300	21702798	1378	1378	1378	1378	0
32	20240603	191200	21702798	1378	1378	1378	1378	536
33	20240603	191100	21702798	1378	1378	1378	1378	0
34	20240603	191000	21702798	1378	1378	1378	1378	0
35	20240603	190900	21702798	1378	1378	1378	1378	0
36	20240603	190800	21702798	1378	1378	1378	1378	0
37	20240603	190700	21702798	1378	1378	1378	1378	0
38	20240603	190600	21702798	1378	1378	1378	1378	0
39	20240603	190500	21702798	1378	1378	1378	1378	0
40	20240603	190400	21702798	1378	1378	1378	1378	0
41	20240603	190300	21702798	1378	1378	1378	1378	0
42	20240603	190200	21702798	1378	1378	1378	1378	0
43	20240603	190100	21702798	1378	1378	1378	1378	0
44	20240603	190000	21702798	1378	1378	1378	1378	0
45	20240603	185900	21702798	1378	1378	1378	1378	0
46	20240603	185800	21702798	1378	1378	1378	1378	0
47	20240603	185700	21702798	1378	1378	1378	1378	0
48	20240603	185600	21702798	1378	1378	1378	1378	0
49	20240603	185500	21702798	1378	1378	1378	1378	0
50	20240603	185400	21702798	1378	1378	1378	1378	0
51	20240603	185300	21702798	1378	1378	1378	1378	0
52	20240603	185200	21702798	1378	1378	1378	1378	0
53	20240603	185100	21702798	1378	1378	1378	1378	0
54	20240603	185000	21702798	1378	1378	1378	1378	0
55	20240603	184900	21702798	1378	1378	1378	1378	0
56	20240603	184800	21702798	1378	1378	1378	1378	0
57	20240603	184700	21702798	1378	1378	1378	1378	0
58	20240603	184600	21702798	1378	1378	1378	1378	0
59	20240603	184500	21702798	1378	1378	1378	1378	0
60	20240603	184400	21702798	1378	1378	1378	1378	0
61	20240603	184300	21702798	1378	1378	1378	1378	0
62	20240603	184200	21702798	1378	1378	1378	1378	536
63	20240603	184100	21702798	1378	1378	1378	1378	0
64	20240603	184000	21702798	1378	1378	1378	1378	0
65	20240603	183900	21702798	1378	1378	1378	1378	0
66	20240603	183800	21702798	1378	1378	1378	1378	0
67	20240603	183700	21702798	1378	1378	1378	1378	0
68	20240603	183600	21702798	1378	1378	1378	1378	0
69	20240603	183500	21702798	1378	1378	1378	1378	0
70	20240603	183400	21702798	1378	1378	1378	1378	0
71	20240603	183300	21702798	1378	1378	1378	1378	0
72	20240603	183200	21702798	1378	1378	1378	1378	0
73	20240603	183100	21702798	1378	1378	1378	1378	0
74	20240603	183000	21702798	1378	1378	1378	1378	0
75	20240603	182900	21702798	1378	1378	1378	1378	0
76	20240603	182800	21702798	1378	1378	1378	1378	0
77	20240603	182700	21702798	1378	1378	1378	1378	0
78	20240603	182600	21702798	1378	1378	1378	1378	0
79	20240603	182500	21702798	1378	1378	1378	1378	0
80	20240603	182400	21702798	1378	1378	1378	1378	0
81	20240603	182300	21702798	1378	1378	1378	1378	0
82	20240603	182200	21702798	1378	1378	1378	1378	0
83	20240603	182100	21702798	1378	1378	1378	1378	0
84	20240603	182000	21702798	1378	1378	1378	1378	0
85	20240603	181900	21702798	1378	1378	1378	1378	0
86	20240603	181800	21702798	1378	1378	1378	1378	0
87	20240603	181700	21702798	1378	1378	1378	1378	0
88	20240603	181600	21702798	1378	1378	1378	1378	0
89	20240603	181500	21702798	1378	1378	1378	1378	0
90	20240603	181400	21702798	1378	1378	1378	1378	0
91	20240603	181300	21702798	1378	1378	1378	1378	0
92	20240603	181200	21702798	1378	1378	1378	1378	536
93	20240603	181100	21702798	1378	1378	1378	1378	0
94	20240603	181000	21702798	1378	1378	1378	1378	0
95	20240603	180900	21702798	1378	1378	1378	1378	0
96	20240603	180800	21702798	1378	1378	1378	1378	0
97	20240603	180700	21702798	1378	1378	1378	1378	0
98	20240603	180600	21702798	1378	1378	1378	1378	0
99	20240603	180500	21702798	1378	1378	1378	1378	0
100	20240603	180400	21702798	1378	1378	1378	1378	0
101	20240603	180300	21702798	1378	1378	1378	1378	0
102	20240603	180200	21702798	1378	1378	1378	1378	0
103	20240603	180100	21702798	1378	1378	1378	1378	0
104	20240603	180000	21702798	1378	1378	1378	1378	0
105	20240603	175900	21702798	1378	1378	1378	1378	0
106	20240603	175800	21702798	1378	1378	1378	1378	0
107	20240603	175700	21702798	1378	1378	1378	1378	0
108	20240603	175600	21702798	1378	1378	1378	1378	0
109	20240603	175500	21702798	1378	1378	1378	1378	0
110	20240603	175400	21702798	1378	1378	1378	1378	0
111	20240603	175300	21702798	1378	1378	1378	1378	0
112	20240603	175200	21702798	1378	1378	1378	1378	0
113	20240603	175100	21702798	1378	1378	1378	1378	0
114	20240603	175000	21702798	1378	1378	1378	1378	0
115	20240603	174900	21702798	1378	1378	1378	1378	0
116	20240603	174800	21702798	1378	1378	1378	1378	0
117	20240603	174700	21702798	1378	1378	1378	1378	0
118	20240603	174600	21702798	1378	1378	1378	1378	0
119	20240603	174500	21702798	1378	1378	1378	1378	0
120	20240603	174400	21702798	1378	1378	1378	1378	0
121	20240603	174300	21702798	1378	1378	1378	1378	0
122	20240603	174200	21702798	1378	1378	1378	1378	536
123	20240603	174100	21702798	1378	1378	1378	1378	0
124	20240603	174000	21702798	1378	1378	1378	1378	0
125	20240603	173900	21702798	1378	1378	1378	1378	0
126	20240603	173800	21702798	1378	1378	1378	1378	0
127	20240603	173700	21702798	1378	1378	1378	1378	0
128	20240603	173600	21702798	1378	1378	1378	1378	0
129	20240603	173500	21702798	1378	1378	1378	1378	0
130	20240603	173400	21702798	1378	1378	1378	1378	0
131	20240603	173300	21702798	1378	1378	1378	1378	0
132	20240603	173200	21702798	1378	1378	1378	1378	0
133	20240603	173100	21702798	1378	1378	1378	1378	0
134	20240603	173000	21702798	1378	1378	1378	1378	0
135	20240603	172900	21702798	1378	1378	1378	1378	0
136	20240603	172800	21702798	1378	1378	1378	1378	0
137	20240603	172700	21702798	1378	1378	1378	1378	0
138	20240603	172600	21702798	1378	1378	1378	1378	0
139	20240603	172500	21702798	1378	1378	1378	1378	0
140	20240603	172400	21702798	1378	1378	1378	1378	0
141	20240603	172300	21702798	1378	1378	1378	1378	0
142	20240603	172200	21702798	1378	1378	1378	1378	0
143	20240603	172100	21702798	1378	1378	1378	1378	0
144	20240603	172000	21702798	1378	1378	1378	1378	0
145	20240603	171900	21702798	1378	1378	1378	1378	0
146	20240603	171800	21702798	1378	1378	1378	1378	0
147	20240603	171700	21702798	1378	1378	1378	1378	0
148	20240603	171600	21702798	1378	1378	1378	1378	0
149	20240603	171500	21702798	1378	1378	1378	1378	0
150	20240603	171400	21702798	1378	1378	1378	1378	0
151	20240603	171300	21702798	1378	1378	1378	1378	0
152	20240603	171200	21702798	1378	1378	1378	1378	536
153	20240603	171100	21702798	1378	1378	1378	1378	0
154	20240603	171000	21702798	1378	1378	1378	1378	0
155	20240603	170900	21702798	1378	1378	1378	1378	0
156	20240603	170800	21702798	1378	1378	1378	1378	0
157	20240603	170700	21702798	1378	1378	1378	1378	0
158	20240603	170600	21702798	1378	1378	1378	1378	0
159	20240603	170500	21702798	1378	1378	1378	1378	0
160	20240603	170400	21702798	1378	1378	1378	1378	0
161	20240603	170300	21702798	1378	1378	1378	1378	0
162	20240603	170200	21702798	1378	1378	1378	1378	0
163	20240603	170100	21702798	1378	1378	1378	1378	0
164	20240603	170000	21702798	1378	1378	1378	1378	0
165	20240603	165900	21702798	1378	1378	1378	1378	0
166	20240603	165800	21702798	1378	1378	1378	1378	0
167	20240603	165700	21702798	1378	1378	1378	1378	0
168	20240603	165600	21702798	1378	1378	1378	1378	0
169	20240603	165500	21702798	1378	1378	1378	1378	0
170	20240603	165400	21702798	1378	1378	1378	1378	0
171	20240603	165300	21702798	1378	1378	1378	1378	0
172	20240603	165200	21702798	1378	1378	1378	1378	0
173	20240603	165100	21702798	1378	1378	1378	1378	0
174	20240603	165000	21702798	1378	1378	1378	1378	0
175	20240603	164900	21702798	1378	1378	1378	1378	0
176	20240603	164800	21702798	1378	1378	1378	1378	0
177	20240603	164700	21702798	1378	1378	1378	1378	0
178	20240603	164600	21702798	1378	1378	1378	1378	0
179	20240603	164500	21702798	1378	1378	1378	1378	0
180	20240603	164400	21702798	1378	1378	1378	1378	0
181	20240603	164300	21702798	1378	1378	1378	1378	0
182	20240603	164200	21702798	1378	1378	1378	1378	536
183	20240603	164100	21702798	1378	1378	1378	1378	0
184	20240603	164000	21702798	1378	1378	1378	1378	0
185	20240603	163900	21702798	1378	1378	1378	1378	0
186	20240603	163800	21702798	1378	1378	1378	1378	0
187	20240603	163700	21702798	1378	1378	1378	1378	0
188	20240603	163600	21702798	1378	1378	1378	1378	0
189	20240603	163500	21702798	1378	1378	1378	1378	0
190	20240603	163400	21702798	1378	1378	1378	1378	0
191	20240603	163300	21702798	1378	1378	1378	1378	0
192	20240603	163200	21702798	1378	1378	1378	1378	0
193	20240603	163100	21702798	1378	1378	1378	1378	0
194	20240603	163000	21702798	1378	1378	1378	1378	0
195	20240603	162900	21702798	1378	1378	1378	1378	0
196	20240603	162800	21702798	1378	1378	1378	1378	0
197	20240603	162700	21702798	1378	1378	1378	1378	0
198	20240603	162600	21702798	1378	1378	1378	1378	0
199	20240603	162500	21702798	1378	1378	1378	1378	0
200	20240603	162400	21702798	1378	1378	1378	1378	0
201	20240603	162300	21702798	1378	1378	1378	1378	0
202	20240603	162200	21702798	1378	1378	1378	1378	0
203	20240603	162100	21702798	1378	1378	1378	1378	0
204	20240603	162000	21702798	1378	1378	1378	1378	0
205	20240603	161900	21702798	1378	1378	1378	1378	0
206	20240603	161800	21702798	1378	1378	1378	1378	0
207	20240603	161700	21702798	1378	1378	1378	1378	0
208	20240603	161600	21702798	1378	1378	1378	1378	0
209	20240603	161500	21702798	1378	1378	1378	1378	0
210	20240603	161400	21702798	1378	1378	1378	1378	0
211	20240603	161300	21702798	1378	1378	1378	1378	0
212	20240603	161200	21702798	1378	1378	1378	1378	536
213	20240603	161100	21702798	1378	1378	1378	1378	0
214	20240603	161000	21702798	1378	1378	1378	1378	0
215	20240603	160900	21702798	1378	1378	1378	1378	0
216	20240603	160800	21702798	1378	1378	1378	1378	0
217	20240603	160700	21702798	1378	1378	1378	1378	0
218	20240603	160600	21702798	1378	1378	1378	1378	0
219	20240603	160500	21702798	1378	1378	1378	1378	0
220	20240603	160400	21702798	1378	1378	1378	1378	0
221	20240603	160300	21702798	1378	1378	1378	1378	0
222	20240603	160200	21702798	1378	1378	1378	1378	0
223	20240603	160100	21702798	1378	1378	1378	1378	0
224	20240603	160000	21702798	1378	1378	1378	1378	0
225	20240603	155900	21702798	1378	1378	1378	1378	0
226	20240603	155800	21702798	1378	1378	1378	1378	0
227	20240603	155700	21702798	1378	1378	1378	1378	0
228	20240603	155600	21702798	1378	1378	1378	1378	0
229	20240603	155500	21702798	1378	1378	1378	1378	0
230	20240603	155400	21702798	1378	1378	1378	1378	0
231	20240603	155300	21702798	1378	1378	1378	1378	0
232	20240603	155200	21702798	1378	1378	1378	1378	0
233	20240603	155100	21702798	1378	1378	1378	1378	0
234	20240603	155000	21702798	1378	1378	1378	1378	0
235	20240603	154900	21702798	1378	1378	1378	1378	0
236	20240603	154800	21702798	1378	1378	1378	1378	0
237	20240603	154700	21702798	1378	1378	1378	1378	0
238	20240603	154600	21702798	1378	1378	1378	1378	0
239	20240603	154500	21702798	1378	1378	1378	1378	0
240	20240603	154400	21702798	1378	1378	1378	1378	0
241	20240603	154300	21702798	1378	1378	1378	1378	0
242	20240603	154200	21702798	1378	1378	1378	1378	536
243	20240603	154100	21702798	1378	1378	1378	1378	0
244	20240603	154000	21702798	1378	1378	1378	1378	0
245	20240603	153900	21702798	1378	1378	1378	1378	0
246	20240603	153800	21702798	1378	1378	1378	1378	0
247	20240603	153700	21702798	1378	1378	1378	1378	0
248	20240603	153600	21702798	1378	1378	1378	1378	0
249	20240603	153500	21702798	1378	1378	1378	1378	0
250	20240603	153400	21702798	1378	1378	1378	1378	0
251	20240603	153300	21702798	1378	1378	1378	1378	0
252	20240603	153200	21702798	1378	1378	1378	1378	0
253	20240603	153100	21702798	1378	1378	1378	1378	0
254	20240603	153000	21702798	1378	1378	1378	1378	536
255	20240603	152900	20964190	1375	1375	1375	1375	0
256	20240603	152800	20964190	1375	1375	1375	1375	0
257	20240603	152700	20964190	1375	1375	1375	1375	0
258	20240603	152600	20964190	1375	1375	1375	1375	0
259	20240603	152500	20964190	1375	1375	1375	1375	0
260	20240603	152400	20964190	1375	1375	1375	1375	0
261	20240603	152300	20964190	1375	1375	1375	1375	0
262	20240603	152200	20964190	1375	1375	1375	1375	0
263	20240603	152100	20964190	1375	1375	1375	1375	0
264	20240603	152000	20964190	1375	1375	1375	1375	0
265	20240603	151900	20964190	1375	1375	1375	1375	0
266	20240603	151800	20964190	1375	1375	1375	1375	48
267	20240603	151700	20898190	1375	1375	1375	1375	0
268	20240603	151600	20898190	1375	1375	1375	1375	0
269	20240603	151500	20898190	1375	1375	1375	1375	99
270	20240603	151400	20762065	1376	1376	1376	1376	0
271	20240603	151300	20762065	1376	1376	1376	1376	0
272	20240603	151200	20762065	1376	1376	1376	1376	0
273	20240603	151100	20762065	1376	1376	1376	1376	32
274	20240603	151000	20718033	1377	1378	1378	1377	6
275	20240603	150900	20709766	1378	1378	1378	1378	1
276	20240603	150800	20708388	1377	1377	1377	1377	0
277	20240603	150700	20708388	1377	1377	1377	1377	0
278	20240603	150600	20708388	1377	1377	1377	1377	0
279	20240603	150500	20708388	1377	1377	1377	1377	0
280	20240603	150400	20708388	1377	1377	1377	1377	0
281	20240603	150300	20708388	1377	1377	1377	1377	0
282	20240603	150200	20708388	1377	1377	1377	1377	598
283	20240603	150100	19884942	1377	1377	1377	1377	5
284	20240603	150000	19878057	1377	1377	1377	1377	5
285	20240603	145900	19871172	1377	1377	1377	1377	0
286	20240603	145800	19871172	1377	1377	1377	1377	0
287	20240603	145700	19871172	1377	1377	1377	1377	210
288	20240603	145600	19582002	1378	1378	1378	1378	0
289	20240603	145500	19582002	1378	1378	1378	1378	0
290	20240603	145400	19582002	1378	1378	1378	1378	300
291	20240603	145300	19168602	1378	1378	1378	1378	30
292	20240603	145200	19127262	1378	1378	1378	1378	0
293	20240603	145100	19127262	1378	1378	1378	1378	5
294	20240603	145000	19120372	1378	1378	1378	1378	0
295	20240603	144900	19120372	1378	1378	1378	1378	21
296	20240603	144800	19091434	1378	1378	1378	1378	0
297	20240603	144700	19091434	1378	1378	1378	1378	10
298	20240603	144600	19077654	1378	1378	1378	1378	0
299	20240603	144500	19077654	1378	1378	1378	1378	0
300	20240603	144400	19077654	1378	1378	1378	1378	0
301	20240603	144300	19077654	1378	1378	1378	1378	0
302	20240603	144200	19077654	1378	1378	1378	1378	0
303	20240603	144100	19077654	1378	1378	1378	1378	800
304	20240603	144000	17975254	1378	1378	1378	1378	895
305	20240603	143900	16741944	1378	1378	1378	1378	20
306	20240603	143800	16714384	1378	1378	1378	1378	0
307	20240603	143700	16714384	1378	1378	1378	1378	0
308	20240603	143600	16714384	1378	1378	1378	1378	0
309	20240603	143500	16714384	1378	1378	1378	1378	0
310	20240603	143400	16714384	1378	1378	1378	1378	0
311	20240603	143300	16714384	1378	1378	1378	1378	0
312	20240603	143200	16714384	1378	1378	1378	1378	0
313	20240603	143100	16714384	1378	1378	1378	1378	0
314	20240603	143000	16714384	1378	1378	1378	1378	0
315	20240603	142900	16714384	1378	1378	1378	1378	0
316	20240603	142800	16714384	1378	1378	1378	1378	0
317	20240603	142700	16714384	1378	1378	1378	1378	0
318	20240603	142600	16714384	1378	1378	1378	1378	3
319	20240603	142500	16710250	1378	1378	1378	1378	0
320	20240603	142400	16710250	1378	1378	1378	1378	9
321	20240603	142300	16697848	1378	1378	1378	1378	0
322	20240603	142200	16697848	1378	1378	1378	1378	500
323	20240603	142100	16008848	1379	1379	1379	1379	0
324	20240603	142000	16008848	1379	1379	1379	1379	0
325	20240603	141900	16008848	1379	1379	1379	1379	0
326	20240603	141800	16008848	1379	1379	1379	1379	0
327	20240603	141700	16008848	1379	1379	1379	1379	0
328	20240603	141600	16008848	1379	1379	1379	1379	0
329	20240603	141500	16008848	1379	1379	1379	1379	0
330	20240603	141400	16008848	1379	1379	1379	1379	0
331	20240603	141300	16008848	1379	1379	1379	1379	0
332	20240603	141200	16008848	1379	1379	1379	1379	0
333	20240603	141100	16008848	1379	1379	1379	1379	0
334	20240603	141000	16008848	1379	1379	1379	1379	0
335	20240603	140900	16008848	1379	1379	1379	1379	0
336	20240603	140800	16008848	1379	1379	1379	1379	0
337	20240603	140700	16008848	1379	1379	1379	1379	0
338	20240603	140600	16008848	1379	1379	1379	1379	0
339	20240603	140500	16008848	1379	1379	1379	1379	0
340	20240603	140400	16008848	1379	1379	1379	1379	0
341	20240603	140300	16008848	1379	1379	1379	1379	0
342	20240603	140200	16008848	1379	1379	1379	1379	0
343	20240603	140100	16008848	1379	1379	1379	1379	0
344	20240603	140000	16008848	1379	1379	1379	1379	0
345	20240603	135900	16008848	1379	1379	1379	1379	1
346	20240603	135800	16007469	1379	1379	1379	1379	0
347	20240603	135700	16007469	1379	1379	1379	1379	0
348	20240603	135600	16007469	1379	1379	1379	1379	0
349	20240603	135500	16007469	1379	1379	1379	1379	0
350	20240603	135400	16007469	1379	1379	1379	1379	0
351	20240603	135300	16007469	1379	1379	1379	1379	0
352	20240603	135200	16007469	1379	1379	1379	1379	0
353	20240603	135100	16007469	1379	1379	1379	1379	0
354	20240603	135000	16007469	1379	1379	1379	1379	12
355	20240603	134900	15990921	1379	1379	1379	1379	0
356	20240603	134800	15990921	1379	1379	1379	1379	0
357	20240603	134700	15990921	1379	1379	1379	1379	0
358	20240603	134600	15990921	1379	1379	1379	1379	0
359	20240603	134500	15990921	1379	1379	1379	1379	0
360	20240603	134400	15990921	1379	1379	1379	1379	3
361	20240603	134300	15986784	1374	1374	1374	1374	0
362	20240603	134200	15986784	1374	1374	1374	1374	0
363	20240603	134100	15986784	1374	1374	1374	1374	1
364	20240603	134000	15985410	1372	1372	1372	1372	0
365	20240603	133900	15985410	1372	1372	1372	1372	0
366	20240603	133800	15985410	1372	1372	1372	1372	0
367	20240603	133700	15985410	1372	1372	1372	1372	0
368	20240603	133600	15985410	1372	1372	1372	1372	0
369	20240603	133500	15985410	1372	1372	1372	1372	0
370	20240603	133400	15985410	1372	1372	1372	1372	0
371	20240603	133300	15985410	1372	1372	1372	1372	0
372	20240603	133200	15985410	1372	1372	1372	1372	0
373	20240603	133100	15985410	1372	1372	1372	1372	2
374	20240603	133000	15982666	1371	1371	1371	1371	0
375	20240603	132900	15982666	1371	1371	1371	1371	0
376	20240603	132800	15982666	1371	1371	1371	1371	0
377	20240603	132700	15982666	1371	1371	1371	1371	0
378	20240603	132600	15982666	1371	1371	1371	1371	0
379	20240603	132500	15982666	1371	1371	1371	1371	0
380	20240603	132400	15982666	1371	1371	1371	1371	0
381	20240603	132300	15982666	1371	1371	1371	1371	0
382	20240603	132200	15982666	1371	1371	1371	1371	0
383	20240603	132100	15982666	1371	1371	1371	1371	0
384	20240603	132000	15982666	1371	1371	1371	1371	0
385	20240603	131900	15982666	1371	1371	1371	1371	0
386	20240603	131800	15982666	1371	1371	1371	1371	0
387	20240603	131700	15982666	1371	1371	1371	1371	0
388	20240603	131600	15982666	1371	1371	1371	1371	0
389	20240603	131500	15982666	1371	1371	1371	1371	0
390	20240603	131400	15982666	1371	1371	1371	1371	0
391	20240603	131300	15982666	1371	1371	1371	1371	0
392	20240603	131200	15982666	1371	1371	1371	1371	0
393	20240603	131100	15982666	1371	1371	1372	1371	92
394	20240603	131000	15856520	1371	1371	1371	1371	0
395	20240603	130900	15856520	1371	1371	1371	1371	0
396	20240603	130800	15856520	1371	1371	1371	1371	0
397	20240603	130700	15856520	1371	1371	1371	1371	1
398	20240603	130600	15855149	1371	1371	1371	1371	87
399	20240603	130500	15735872	1371	1371	1371	1371	0
400	20240603	130400	15735872	1371	1371	1371	1371	0
401	20240603	130300	15735872	1371	1371	1371	1371	0
402	20240603	130200	15735872	1371	1371	1371	1371	0
403	20240603	130100	15735872	1371	1371	1371	1371	0
404	20240603	130000	15735872	1371	1371	1371	1371	0
405	20240603	125900	15735872	1371	1371	1371	1371	0
406	20240603	125800	15735872	1371	1375	1375	1371	1202
407	20240603	125700	14086678	1379	1379	1379	1379	0
408	20240603	125600	14086678	1379	1379	1379	1379	0
409	20240603	125500	14086678	1379	1379	1379	1379	0
410	20240603	125400	14086678	1379	1379	1379	1379	0
411	20240603	125300	14086678	1379	1379	1379	1379	1
412	20240603	125200	14085299	1375	1375	1375	1375	0
413	20240603	125100	14085299	1375	1375	1375	1375	0
414	20240603	125000	14085299	1375	1375	1375	1375	0
415	20240603	124900	14085299	1375	1375	1375	1375	0
416	20240603	124800	14085299	1375	1375	1375	1375	0
417	20240603	124700	14085299	1375	1375	1375	1375	305
418	20240603	124600	13665924	1375	1375	1375	1375	0
419	20240603	124500	13665924	1375	1375	1375	1375	0
420	20240603	124400	13665924	1375	1375	1375	1375	0
421	20240603	124300	13665924	1375	1375	1375	1375	0
422	20240603	124200	13665924	1375	1375	1375	1375	0
423	20240603	124100	13665924	1375	1375	1375	1375	0
424	20240603	124000	13665924	1375	1375	1375	1375	0
425	20240603	123900	13665924	1375	1375	1375	1375	0
426	20240603	123800	13665924	1375	1375	1375	1375	0
427	20240603	123700	13665924	1375	1375	1375	1375	0
428	20240603	123600	13665924	1375	1375	1375	1375	0
429	20240603	123500	13665924	1375	1375	1375	1375	0
430	20240603	123400	13665924	1375	1375	1375	1375	0
431	20240603	123300	13665924	1375	1375	1375	1375	0
432	20240603	123200	13665924	1375	1375	1375	1375	0
433	20240603	123100	13665924	1375	1375	1375	1375	0
434	20240603	123000	13665924	1375	1375	1375	1375	0
435	20240603	122900	13665924	1375	1375	1375	1375	0
436	20240603	122800	13665924	1375	1375	1375	1375	0
437	20240603	122700	13665924	1375	1375	1375	1375	0
438	20240603	122600	13665924	1375	1375	1375	1375	0
439	20240603	122500	13665924	1375	1375	1375	1375	0
440	20240603	122400	13665924	1375	1375	1375	1375	0
441	20240603	122300	13665924	1375	1375	1375	1375	0
442	20240603	122200	13665924	1375	1375	1375	1375	0
443	20240603	122100	13665924	1375	1375	1375	1375	0
444	20240603	122000	13665924	1375	1375	1375	1375	592
445	20240603	121900	12851924	1379	1379	1379	1379	0
446	20240603	121800	12851924	1379	1379	1379	1379	1
447	20240603	121700	12850545	1379	1379	1379	1379	0
448	20240603	121600	12850545	1379	1379	1379	1379	0
449	20240603	121500	12850545	1379	1379	1379	1379	440
450	20240603	121400	12243785	1376	1376	1376	1376	0
451	20240603	121300	12243785	1376	1376	1376	1376	407
452	20240603	121200	11683753	1375	1375	1375	1375	0
453	20240603	121100	11683753	1375	1375	1375	1375	5
454	20240603	121000	11676878	1375	1375	1375	1375	0
455	20240603	120900	11676878	1375	1375	1375	1375	16
456	20240603	120800	11654878	1375	1375	1375	1375	0
457	20240603	120700	11654878	1375	1375	1375	1375	110
458	20240603	120600	11503628	1376	1376	1376	1376	0
459	20240603	120500	11503628	1376	1376	1376	1376	0
460	20240603	120400	11503628	1376	1377	1377	1376	523
461	20240603	120300	10783589	1377	1377	1377	1377	0
462	20240603	120200	10783589	1377	1378	1378	1377	597
463	20240603	120100	9961253	1379	1379	1379	1379	0
464	20240603	120000	9961253	1379	1379	1379	1379	0
465	20240603	115900	9961253	1379	1379	1379	1379	1
466	20240603	115800	9959874	1379	1379	1379	1379	0
467	20240603	115700	9959874	1379	1379	1379	1379	0
468	20240603	115600	9959874	1379	1379	1379	1379	0
469	20240603	115500	9959874	1379	1379	1379	1379	0
470	20240603	115400	9959874	1379	1379	1379	1379	9
471	20240603	115300	9947463	1379	1379	1379	1379	0
472	20240603	115200	9947463	1379	1379	1379	1379	18
473	20240603	115100	9922641	1379	1379	1379	1379	0
474	20240603	115000	9922641	1379	1379	1379	1379	11
475	20240603	114900	9907472	1379	1379	1379	1379	165
476	20240603	114800	9679937	1379	1379	1379	1379	0
477	20240603	114700	9679937	1379	1379	1379	1379	0
478	20240603	114600	9679937	1379	1379	1379	1379	0
479	20240603	114500	9679937	1379	1379	1379	1379	0
480	20240603	114400	9679937	1379	1379	1379	1379	0
481	20240603	114300	9679937	1379	1379	1379	1379	0
482	20240603	114200	9679937	1379	1379	1379	1379	0
483	20240603	114100	9679937	1379	1379	1379	1379	10
484	20240603	114000	9666147	1379	1379	1379	1379	0
485	20240603	113900	9666147	1379	1379	1379	1379	9
486	20240603	113800	9653736	1379	1379	1379	1379	0
487	20240603	113700	9653736	1379	1379	1379	1379	0
488	20240603	113600	9653736	1379	1379	1379	1379	0
489	20240603	113500	9653736	1379	1379	1379	1379	0
490	20240603	113400	9653736	1379	1379	1379	1379	0
491	20240603	113300	9653736	1379	1379	1379	1379	0
492	20240603	113200	9653736	1379	1379	1379	1379	0
493	20240603	113100	9653736	1379	1379	1379	1379	0
494	20240603	113000	9653736	1379	1379	1379	1379	0
495	20240603	112900	9653736	1379	1379	1379	1379	0
496	20240603	112800	9653736	1379	1379	1379	1379	100
497	20240603	112700	9515836	1379	1379	1379	1379	0
498	20240603	112600	9515836	1379	1379	1379	1379	0
499	20240603	112500	9515836	1379	1379	1379	1379	0
500	20240603	112400	9515836	1379	1379	1379	1379	0
501	20240603	112300	9515836	1379	1379	1379	1379	0
502	20240603	112200	9515836	1379	1379	1379	1379	0
503	20240603	112100	9515836	1379	1379	1379	1379	0
504	20240603	112000	9515836	1379	1379	1379	1379	0
505	20240603	111900	9515836	1379	1379	1379	1379	0
506	20240603	111800	9515836	1379	1379	1379	1379	0
507	20240603	111700	9515836	1379	1379	1379	1379	0
508	20240603	111600	9515836	1379	1379	1379	1379	0
509	20240603	111500	9515836	1379	1379	1379	1379	0
510	20240603	111400	9515836	1379	1379	1379	1379	155
511	20240603	111300	9302091	1379	1379	1379	1379	0
512	20240603	111200	9302091	1379	1379	1379	1379	0
513	20240603	111100	9302091	1379	1379	1379	1379	0
514	20240603	111000	9302091	1379	1379	1379	1379	0
515	20240603	110900	9302091	1379	1379	1379	1379	3
516	20240603	110800	9297954	1379	1379	1379	1379	0
517	20240603	110700	9297954	1379	1379	1379	1379	0
518	20240603	110600	9297954	1379	1379	1379	1379	0
519	20240603	110500	9297954	1379	1379	1379	1379	0
520	20240603	110400	9297954	1379	1379	1379	1379	0
521	20240603	110300	9297954	1379	1379	1379	1379	6
522	20240603	110200	9289680	1379	1379	1379	1379	0
523	20240603	110100	9289680	1379	1379	1379	1379	0
524	20240603	110000	9289680	1379	1379	1379	1379	0
525	20240603	105900	9289680	1379	1379	1379	1379	0
526	20240603	105800	9289680	1379	1379	1379	1379	0
527	20240603	105700	9289680	1379	1379	1379	1379	0
528	20240603	105600	9289680	1379	1379	1379	1379	7
529	20240603	105500	9280027	1379	1379	1379	1379	100
530	20240603	105400	9142127	1379	1379	1379	1379	0
531	20240603	105300	9142127	1379	1379	1379	1379	51
532	20240603	105200	9071798	1379	1379	1379	1379	0
533	20240603	105100	9071798	1379	1379	1379	1379	0
534	20240603	105000	9071798	1379	1379	1379	1379	1
535	20240603	104900	9070419	1379	1379	1379	1379	0
536	20240603	104800	9070419	1379	1379	1379	1379	0
537	20240603	104700	9070419	1379	1379	1379	1379	0
538	20240603	104600	9070419	1379	1379	1379	1379	2
539	20240603	104500	9067661	1379	1379	1379	1379	0
540	20240603	104400	9067661	1379	1379	1379	1379	498
541	20240603	104300	8380919	1379	1379	1379	1379	0
542	20240603	104200	8380919	1379	1379	1379	1379	0
543	20240603	104100	8380919	1379	1379	1379	1379	0
544	20240603	104000	8380919	1379	1379	1379	1379	0
545	20240603	103900	8380919	1379	1379	1379	1379	0
546	20240603	103800	8380919	1379	1379	1379	1379	0
547	20240603	103700	8380919	1379	1379	1379	1379	0
548	20240603	103600	8380919	1379	1379	1379	1379	6
549	20240603	103500	8372645	1379	1379	1379	1379	0
550	20240603	103400	8372645	1379	1379	1379	1379	0
551	20240603	103300	8372645	1379	1379	1379	1379	0
552	20240603	103200	8372645	1379	1379	1379	1379	20
553	20240603	103100	8345065	1378	1378	1378	1378	0
554	20240603	103000	8345065	1378	1378	1378	1378	1
555	20240603	102900	8343687	1378	1378	1378	1378	0
556	20240603	102800	8343687	1378	1378	1378	1378	1
557	20240603	102700	8342309	1378	1378	1378	1378	166
558	20240603	102600	8113561	1379	1379	1379	1379	0
559	20240603	102500	8113561	1379	1379	1379	1379	0
560	20240603	102400	8113561	1379	1379	1379	1379	10
561	20240603	102300	8099771	1379	1379	1379	1379	200
562	20240603	102200	7823971	1379	1379	1379	1379	10
563	20240603	102100	7810181	1379	1379	1379	1379	0
564	20240603	102000	7810181	1379	1379	1379	1379	1
565	20240603	101900	7808802	1379	1379	1379	1379	0
566	20240603	101800	7808802	1379	1379	1379	1379	1
567	20240603	101700	7807423	1380	1380	1380	1380	0
568	20240603	101600	7807423	1380	1380	1380	1380	1
569	20240603	101500	7806043	1380	1380	1380	1380	4
570	20240603	101400	7800523	1380	1380	1380	1380	1
571	20240603	101300	7799143	1380	1380	1380	1380	1
572	20240603	101200	7797763	1380	1380	1380	1380	301
573	20240603	101100	7382383	1380	1380	1380	1380	0
574	20240603	101000	7382383	1380	1380	1380	1380	1
575	20240603	100900	7381003	1380	1379	1380	1379	210
576	20240603	100800	7091403	1380	1380	1380	1380	100
577	20240603	100700	6953403	1380	1380	1380	1380	100
578	20240603	100600	6815403	1380	1380	1380	1380	0
579	20240603	100500	6815403	1380	1380	1380	1380	103
580	20240603	100400	6673263	1380	1380	1380	1380	0
581	20240603	100300	6673263	1380	1380	1380	1380	176
582	20240603	100200	6430383	1380	1380	1380	1380	0
583	20240603	100100	6430383	1380	1380	1380	1380	0
584	20240603	100000	6430383	1380	1380	1380	1380	0
585	20240603	095900	6430383	1380	1380	1380	1380	0
586	20240603	095800	6430383	1380	1380	1380	1380	0
587	20240603	095700	6430383	1380	1380	1380	1380	0
588	20240603	095600	6430383	1380	1380	1380	1380	0
589	20240603	095500	6430383	1380	1380	1380	1380	300
590	20240603	095400	6016383	1380	1380	1380	1380	0
591	20240603	095300	6016383	1380	1380	1380	1380	0
592	20240603	095200	6016383	1380	1380	1380	1380	0
593	20240603	095100	6016383	1380	1380	1380	1380	0
594	20240603	095000	6016383	1380	1380	1380	1380	0
595	20240603	094900	6016383	1380	1380	1380	1380	0
596	20240603	094800	6016383	1380	1380	1380	1380	1
597	20240603	094700	6015003	1380	1380	1380	1380	0
598	20240603	094600	6015003	1380	1380	1380	1380	177
599	20240603	094500	5770743	1381	1383	1383	1381	122
600	20240603	094400	5602127	1389	1389	1389	1389	0
601	20240603	094300	5602127	1389	1389	1389	1389	0
602	20240603	094200	5602127	1389	1389	1389	1389	0
603	20240603	094100	5602127	1389	1389	1389	1389	0
604	20240603	094000	5602127	1389	1389	1389	1389	0
605	20240603	093900	5602127	1389	1389	1389	1389	30
606	20240603	093800	5560457	1390	1390	1390	1390	0
607	20240603	093700	5560457	1390	1390	1390	1390	0
608	20240603	093600	5560457	1390	1390	1390	1390	1
609	20240603	093500	5559067	1383	1383	1383	1383	0
610	20240603	093400	5559067	1383	1383	1383	1383	0
611	20240603	093300	5559067	1383	1383	1383	1383	0
612	20240603	093200	5559067	1383	1383	1383	1383	0
613	20240603	093100	5559067	1383	1383	1383	1383	0
614	20240603	093000	5559067	1383	1383	1383	1383	0
615	20240603	092900	5559067	1383	1383	1383	1383	10
616	20240603	092800	5545237	1383	1383	1383	1383	0
617	20240603	092700	5545237	1383	1383	1383	1383	0
618	20240603	092600	5545237	1383	1383	1383	1383	0
619	20240603	092500	5545237	1383	1383	1383	1383	0
620	20240603	092400	5545237	1383	1383	1383	1383	0
621	20240603	092300	5545237	1383	1383	1383	1383	0
622	20240603	092200	5545237	1383	1383	1383	1383	0
623	20240603	092100	5545237	1383	1391	1391	1383	400
624	20240603	092000	4989237	1391	1391	1391	1391	482
625	20240603	091900	4318775	1393	1393	1393	1393	0
626	20240603	091800	4318775	1393	1393	1393	1393	723
627	20240603	091700	3311636	1385	1385	1385	1385	95
628	20240603	091600	3180061	1388	1388	1388	1388	0
629	20240603	091500	3180061	1388	1388	1388	1388	0
630	20240603	091400	3180061	1388	1388	1388	1388	0
631	20240603	091300	3180061	1388	1389	1389	1388	177
632	20240603	091200	2934308	1389	1389	1389	1389	115
633	20240603	091100	2774573	1390	1390	1390	1390	0
634	20240603	091000	2774573	1390	1390	1390	1390	0
635	20240603	090900	2774573	1390	1390	1390	1390	2
636	20240603	090800	2771793	1390	1390	1390	1390	171
637	20240603	090700	2534103	1395	1395	1395	1395	0
638	20240603	090600	2534103	1395	1395	1395	1395	0
639	20240603	090500	2534103	1395	1395	1395	1395	311
640	20240603	090400	2100258	1400	1400	1400	1400	0
641	20240603	090300	2100258	1400	1400	1400	1400	769
642	20240603	090200	1023658	1409	1409	1409	1409	0
643	20240603	090100	1023658	1409	1409	1409	1409	0
644	20240603	090000	1023658	1409	1410	1410	1409	726