KissMeData/071850/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195000	60292475	1586	1586	1586	1586	382
3	20240604	194900	60292475	1586	1586	1586	1586	0
4	20240604	194800	60292475	1586	1586	1586	1586	0
5	20240604	194700	60292475	1586	1586	1586	1586	0
6	20240604	194600	60292475	1586	1586	1586	1586	0
7	20240604	194500	60292475	1586	1586	1586	1586	0
8	20240604	194400	60292475	1586	1586	1586	1586	0
9	20240604	194300	60292475	1586	1586	1586	1586	0
10	20240604	194200	60292475	1586	1586	1586	1586	0
11	20240604	194100	60292475	1586	1586	1586	1586	0
12	20240604	194000	60292475	1586	1586	1586	1586	0
13	20240604	193900	60292475	1586	1586	1586	1586	0
14	20240604	193800	60292475	1586	1586	1586	1586	0
15	20240604	193700	60292475	1586	1586	1586	1586	0
16	20240604	193600	60292475	1586	1586	1586	1586	0
17	20240604	193500	60292475	1586	1586	1586	1586	0
18	20240604	193400	60292475	1586	1586	1586	1586	0
19	20240604	193300	60292475	1586	1586	1586	1586	0
20	20240604	193200	60292475	1586	1586	1586	1586	0
21	20240604	193100	60292475	1586	1586	1586	1586	0
22	20240604	193000	60292475	1586	1586	1586	1586	0
23	20240604	192900	60292475	1586	1586	1586	1586	0
24	20240604	192800	60292475	1586	1586	1586	1586	0
25	20240604	192700	60292475	1586	1586	1586	1586	0
26	20240604	192600	60292475	1586	1586	1586	1586	0
27	20240604	192500	60292475	1586	1586	1586	1586	0
28	20240604	192400	60292475	1586	1586	1586	1586	0
29	20240604	192300	60292475	1586	1586	1586	1586	0
30	20240604	192200	60292475	1586	1586	1586	1586	0
31	20240604	192100	60292475	1586	1586	1586	1586	0
32	20240604	192000	60292475	1586	1586	1586	1586	382
33	20240604	191900	60292475	1586	1586	1586	1586	0
34	20240604	191800	60292475	1586	1586	1586	1586	0
35	20240604	191700	60292475	1586	1586	1586	1586	0
36	20240604	191600	60292475	1586	1586	1586	1586	0
37	20240604	191500	60292475	1586	1586	1586	1586	0
38	20240604	191400	60292475	1586	1586	1586	1586	0
39	20240604	191300	60292475	1586	1586	1586	1586	0
40	20240604	191200	60292475	1586	1586	1586	1586	0
41	20240604	191100	60292475	1586	1586	1586	1586	0
42	20240604	191000	60292475	1586	1586	1586	1586	0
43	20240604	190900	60292475	1586	1586	1586	1586	0
44	20240604	190800	60292475	1586	1586	1586	1586	0
45	20240604	190700	60292475	1586	1586	1586	1586	0
46	20240604	190600	60292475	1586	1586	1586	1586	0
47	20240604	190500	60292475	1586	1586	1586	1586	0
48	20240604	190400	60292475	1586	1586	1586	1586	0
49	20240604	190300	60292475	1586	1586	1586	1586	0
50	20240604	190200	60292475	1586	1586	1586	1586	0
51	20240604	190100	60292475	1586	1586	1586	1586	0
52	20240604	190000	60292475	1586	1586	1586	1586	0
53	20240604	185900	60292475	1586	1586	1586	1586	0
54	20240604	185800	60292475	1586	1586	1586	1586	0
55	20240604	185700	60292475	1586	1586	1586	1586	0
56	20240604	185600	60292475	1586	1586	1586	1586	0
57	20240604	185500	60292475	1586	1586	1586	1586	0
58	20240604	185400	60292475	1586	1586	1586	1586	0
59	20240604	185300	60292475	1586	1586	1586	1586	0
60	20240604	185200	60292475	1586	1586	1586	1586	0
61	20240604	185100	60292475	1586	1586	1586	1586	0
62	20240604	185000	60292475	1586	1586	1586	1586	382
63	20240604	184900	60292475	1586	1586	1586	1586	0
64	20240604	184800	60292475	1586	1586	1586	1586	0
65	20240604	184700	60292475	1586	1586	1586	1586	0
66	20240604	184600	60292475	1586	1586	1586	1586	0
67	20240604	184500	60292475	1586	1586	1586	1586	0
68	20240604	184400	60292475	1586	1586	1586	1586	0
69	20240604	184300	60292475	1586	1586	1586	1586	0
70	20240604	184200	60292475	1586	1586	1586	1586	0
71	20240604	184100	60292475	1586	1586	1586	1586	0
72	20240604	184000	60292475	1586	1586	1586	1586	0
73	20240604	183900	60292475	1586	1586	1586	1586	0
74	20240604	183800	60292475	1586	1586	1586	1586	0
75	20240604	183700	60292475	1586	1586	1586	1586	0
76	20240604	183600	60292475	1586	1586	1586	1586	0
77	20240604	183500	60292475	1586	1586	1586	1586	0
78	20240604	183400	60292475	1586	1586	1586	1586	0
79	20240604	183300	60292475	1586	1586	1586	1586	0
80	20240604	183200	60292475	1586	1586	1586	1586	0
81	20240604	183100	60292475	1586	1586	1586	1586	0
82	20240604	183000	60292475	1586	1586	1586	1586	0
83	20240604	182900	60292475	1586	1586	1586	1586	0
84	20240604	182800	60292475	1586	1586	1586	1586	0
85	20240604	182700	60292475	1586	1586	1586	1586	0
86	20240604	182600	60292475	1586	1586	1586	1586	0
87	20240604	182500	60292475	1586	1586	1586	1586	0
88	20240604	182400	60292475	1586	1586	1586	1586	0
89	20240604	182300	60292475	1586	1586	1586	1586	0
90	20240604	182200	60292475	1586	1586	1586	1586	0
91	20240604	182100	60292475	1586	1586	1586	1586	0
92	20240604	182000	60292475	1586	1586	1586	1586	382
93	20240604	181900	60292475	1586	1586	1586	1586	0
94	20240604	181800	60292475	1586	1586	1586	1586	0
95	20240604	181700	60292475	1586	1586	1586	1586	0
96	20240604	181600	60292475	1586	1586	1586	1586	0
97	20240604	181500	60292475	1586	1586	1586	1586	0
98	20240604	181400	60292475	1586	1586	1586	1586	0
99	20240604	181300	60292475	1586	1586	1586	1586	0
100	20240604	181200	60292475	1586	1586	1586	1586	0
101	20240604	181100	60292475	1586	1586	1586	1586	0
102	20240604	181000	60292475	1586	1586	1586	1586	0
103	20240604	180900	60292475	1586	1586	1586	1586	0
104	20240604	180800	60292475	1586	1586	1586	1586	0
105	20240604	180700	60292475	1586	1586	1586	1586	0
106	20240604	180600	60292475	1586	1586	1586	1586	0
107	20240604	180500	60292475	1586	1586	1586	1586	0
108	20240604	180400	60292475	1586	1586	1586	1586	0
109	20240604	180300	60292475	1586	1586	1586	1586	0
110	20240604	180200	60292475	1586	1586	1586	1586	0
111	20240604	180100	60292475	1586	1586	1586	1586	0
112	20240604	180000	60292475	1586	1586	1586	1586	0
113	20240604	175900	60292475	1586	1586	1586	1586	0
114	20240604	175800	60292475	1586	1586	1586	1586	0
115	20240604	175700	60292475	1586	1586	1586	1586	0
116	20240604	175600	60292475	1586	1586	1586	1586	0
117	20240604	175500	60292475	1586	1586	1586	1586	0
118	20240604	175400	60292475	1586	1586	1586	1586	0
119	20240604	175300	60292475	1586	1586	1586	1586	0
120	20240604	175200	60292475	1586	1586	1586	1586	0
121	20240604	175100	60292475	1586	1586	1586	1586	0
122	20240604	175000	60292475	1586	1586	1586	1586	382
123	20240604	174900	60292475	1586	1586	1586	1586	0
124	20240604	174800	60292475	1586	1586	1586	1586	0
125	20240604	174700	60292475	1586	1586	1586	1586	0
126	20240604	174600	60292475	1586	1586	1586	1586	0
127	20240604	174500	60292475	1586	1586	1586	1586	0
128	20240604	174400	60292475	1586	1586	1586	1586	0
129	20240604	174300	60292475	1586	1586	1586	1586	0
130	20240604	174200	60292475	1586	1586	1586	1586	0
131	20240604	174100	60292475	1586	1586	1586	1586	0
132	20240604	174000	60292475	1586	1586	1586	1586	0
133	20240604	173900	60292475	1586	1586	1586	1586	0
134	20240604	173800	60292475	1586	1586	1586	1586	0
135	20240604	173700	60292475	1586	1586	1586	1586	0
136	20240604	173600	60292475	1586	1586	1586	1586	0
137	20240604	173500	60292475	1586	1586	1586	1586	0
138	20240604	173400	60292475	1586	1586	1586	1586	0
139	20240604	173300	60292475	1586	1586	1586	1586	0
140	20240604	173200	60292475	1586	1586	1586	1586	0
141	20240604	173100	60292475	1586	1586	1586	1586	0
142	20240604	173000	60292475	1586	1586	1586	1586	0
143	20240604	172900	60292475	1586	1586	1586	1586	0
144	20240604	172800	60292475	1586	1586	1586	1586	0
145	20240604	172700	60292475	1586	1586	1586	1586	0
146	20240604	172600	60292475	1586	1586	1586	1586	0
147	20240604	172500	60292475	1586	1586	1586	1586	0
148	20240604	172400	60292475	1586	1586	1586	1586	0
149	20240604	172300	60292475	1586	1586	1586	1586	0
150	20240604	172200	60292475	1586	1586	1586	1586	0
151	20240604	172100	60292475	1586	1586	1586	1586	0
152	20240604	172000	60292475	1586	1586	1586	1586	382
153	20240604	171900	60292475	1586	1586	1586	1586	0
154	20240604	171800	60292475	1586	1586	1586	1586	0
155	20240604	171700	60292475	1586	1586	1586	1586	0
156	20240604	171600	60292475	1586	1586	1586	1586	0
157	20240604	171500	60292475	1586	1586	1586	1586	0
158	20240604	171400	60292475	1586	1586	1586	1586	0
159	20240604	171300	60292475	1586	1586	1586	1586	0
160	20240604	171200	60292475	1586	1586	1586	1586	0
161	20240604	171100	60292475	1586	1586	1586	1586	0
162	20240604	171000	60292475	1586	1586	1586	1586	0
163	20240604	170900	60292475	1586	1586	1586	1586	0
164	20240604	170800	60292475	1586	1586	1586	1586	0
165	20240604	170700	60292475	1586	1586	1586	1586	0
166	20240604	170600	60292475	1586	1586	1586	1586	0
167	20240604	170500	60292475	1586	1586	1586	1586	0
168	20240604	170400	60292475	1586	1586	1586	1586	0
169	20240604	170300	60292475	1586	1586	1586	1586	0
170	20240604	170200	60292475	1586	1586	1586	1586	0
171	20240604	170100	60292475	1586	1586	1586	1586	0
172	20240604	170000	60292475	1586	1586	1586	1586	0
173	20240604	165900	60292475	1586	1586	1586	1586	0
174	20240604	165800	60292475	1586	1586	1586	1586	0
175	20240604	165700	60292475	1586	1586	1586	1586	0
176	20240604	165600	60292475	1586	1586	1586	1586	0
177	20240604	165500	60292475	1586	1586	1586	1586	0
178	20240604	165400	60292475	1586	1586	1586	1586	0
179	20240604	165300	60292475	1586	1586	1586	1586	0
180	20240604	165200	60292475	1586	1586	1586	1586	0
181	20240604	165100	60292475	1586	1586	1586	1586	0
182	20240604	165000	60292475	1586	1586	1586	1586	382
183	20240604	164900	60292475	1586	1586	1586	1586	0
184	20240604	164800	60292475	1586	1586	1586	1586	0
185	20240604	164700	60292475	1586	1586	1586	1586	0
186	20240604	164600	60292475	1586	1586	1586	1586	0
187	20240604	164500	60292475	1586	1586	1586	1586	0
188	20240604	164400	60292475	1586	1586	1586	1586	0
189	20240604	164300	60292475	1586	1586	1586	1586	0
190	20240604	164200	60292475	1586	1586	1586	1586	0
191	20240604	164100	60292475	1586	1586	1586	1586	0
192	20240604	164000	60292475	1586	1586	1586	1586	0
193	20240604	163900	60292475	1586	1586	1586	1586	0
194	20240604	163800	60292475	1586	1586	1586	1586	0
195	20240604	163700	60292475	1586	1586	1586	1586	0
196	20240604	163600	60292475	1586	1586	1586	1586	0
197	20240604	163500	60292475	1586	1586	1586	1586	0
198	20240604	163400	60292475	1586	1586	1586	1586	0
199	20240604	163300	60292475	1586	1586	1586	1586	0
200	20240604	163200	60292475	1586	1586	1586	1586	0
201	20240604	163100	60292475	1586	1586	1586	1586	0
202	20240604	163000	60292475	1586	1586	1586	1586	0
203	20240604	162900	60292475	1586	1586	1586	1586	0
204	20240604	162800	60292475	1586	1586	1586	1586	0
205	20240604	162700	60292475	1586	1586	1586	1586	0
206	20240604	162600	60292475	1586	1586	1586	1586	0
207	20240604	162500	60292475	1586	1586	1586	1586	0
208	20240604	162400	60292475	1586	1586	1586	1586	0
209	20240604	162300	60292475	1586	1586	1586	1586	0
210	20240604	162200	60292475	1586	1586	1586	1586	0
211	20240604	162100	60292475	1586	1586	1586	1586	0
212	20240604	162000	60292475	1586	1586	1586	1586	382
213	20240604	161900	60292475	1586	1586	1586	1586	0
214	20240604	161800	60292475	1586	1586	1586	1586	0
215	20240604	161700	60292475	1586	1586	1586	1586	0
216	20240604	161600	60292475	1586	1586	1586	1586	0
217	20240604	161500	60292475	1586	1586	1586	1586	0
218	20240604	161400	60292475	1586	1586	1586	1586	0
219	20240604	161300	60292475	1586	1586	1586	1586	0
220	20240604	161200	60292475	1586	1586	1586	1586	0
221	20240604	161100	60292475	1586	1586	1586	1586	0
222	20240604	161000	60292475	1586	1586	1586	1586	0
223	20240604	160900	60292475	1586	1586	1586	1586	0
224	20240604	160800	60292475	1586	1586	1586	1586	0
225	20240604	160700	60292475	1586	1586	1586	1586	0
226	20240604	160600	60292475	1586	1586	1586	1586	0
227	20240604	160500	60292475	1586	1586	1586	1586	0
228	20240604	160400	60292475	1586	1586	1586	1586	0
229	20240604	160300	60292475	1586	1586	1586	1586	0
230	20240604	160200	60292475	1586	1586	1586	1586	0
231	20240604	160100	60292475	1586	1586	1586	1586	0
232	20240604	160000	60292475	1586	1586	1586	1586	0
233	20240604	155900	60292475	1586	1586	1586	1586	0
234	20240604	155800	60292475	1586	1586	1586	1586	0
235	20240604	155700	60292475	1586	1586	1586	1586	0
236	20240604	155600	60292475	1586	1586	1586	1586	0
237	20240604	155500	60292475	1586	1586	1586	1586	0
238	20240604	155400	60292475	1586	1586	1586	1586	0
239	20240604	155300	60292475	1586	1586	1586	1586	0
240	20240604	155200	60292475	1586	1586	1586	1586	0
241	20240604	155100	60292475	1586	1586	1586	1586	0
242	20240604	155000	60292475	1586	1586	1586	1586	382
243	20240604	154900	60292475	1586	1586	1586	1586	0
244	20240604	154800	60292475	1586	1586	1586	1586	0
245	20240604	154700	60292475	1586	1586	1586	1586	0
246	20240604	154600	60292475	1586	1586	1586	1586	0
247	20240604	154500	60292475	1586	1586	1586	1586	0
248	20240604	154400	60292475	1586	1586	1586	1586	0
249	20240604	154300	60292475	1586	1586	1586	1586	0
250	20240604	154200	60292475	1586	1586	1586	1586	0
251	20240604	154100	60292475	1586	1586	1586	1586	0
252	20240604	154000	60292475	1586	1586	1586	1586	0
253	20240604	153900	60292475	1586	1586	1586	1586	0
254	20240604	153800	60292475	1586	1586	1586	1586	0
255	20240604	153700	60292475	1586	1586	1586	1586	0
256	20240604	153600	60292475	1586	1586	1586	1586	0
257	20240604	153500	60292475	1586	1586	1586	1586	0
258	20240604	153400	60292475	1586	1586	1586	1586	0
259	20240604	153300	60292475	1586	1586	1586	1586	0
260	20240604	153200	60292475	1586	1586	1586	1586	0
261	20240604	153100	60292475	1586	1586	1586	1586	0
262	20240604	153000	60292475	1586	1586	1586	1586	382
263	20240604	152900	59686623	1600	1600	1600	1600	0
264	20240604	152800	59686623	1600	1600	1600	1600	0
265	20240604	152700	59686623	1600	1600	1600	1600	0
266	20240604	152600	59686623	1600	1600	1600	1600	0
267	20240604	152500	59686623	1600	1600	1600	1600	0
268	20240604	152400	59686623	1600	1600	1600	1600	0
269	20240604	152300	59686623	1600	1600	1600	1600	0
270	20240604	152200	59686623	1600	1600	1600	1600	0
271	20240604	152100	59686623	1600	1600	1600	1600	0
272	20240604	152000	59686623	1600	1600	1600	1600	0
273	20240604	151900	59686623	1600	1600	1600	1600	2
274	20240604	151800	59683423	1580	1580	1580	1580	0
275	20240604	151700	59683423	1580	1580	1580	1580	0
276	20240604	151600	59683423	1580	1580	1580	1580	0
277	20240604	151500	59683423	1580	1584	1584	1580	1301
278	20240604	151400	57626927	1584	1584	1584	1584	0
279	20240604	151300	57626927	1584	1584	1584	1584	0
280	20240604	151200	57626927	1584	1584	1584	1584	0
281	20240604	151100	57626927	1584	1584	1584	1584	0
282	20240604	151000	57626927	1584	1585	1585	1584	50
283	20240604	150900	57547717	1620	1620	1620	1620	0
284	20240604	150800	57547717	1620	1620	1620	1620	0
285	20240604	150700	57547717	1620	1620	1620	1620	0
286	20240604	150600	57547717	1620	1620	1620	1620	0
287	20240604	150500	57547717	1620	1620	1620	1620	0
288	20240604	150400	57547717	1620	1620	1620	1620	0
289	20240604	150300	57547717	1620	1620	1620	1620	0
290	20240604	150200	57547717	1620	1620	1620	1620	0
291	20240604	150100	57547717	1620	1620	1620	1620	0
292	20240604	150000	57547717	1620	1620	1620	1620	0
293	20240604	145900	57547717	1620	1620	1620	1620	0
294	20240604	145800	57547717	1620	1620	1620	1620	0
295	20240604	145700	57547717	1620	1620	1620	1620	0
296	20240604	145600	57547717	1620	1620	1620	1620	0
297	20240604	145500	57547717	1620	1620	1620	1620	0
298	20240604	145400	57547717	1620	1620	1620	1620	0
299	20240604	145300	57547717	1620	1620	1620	1620	0
300	20240604	145200	57547717	1620	1620	1620	1620	0
301	20240604	145100	57547717	1620	1619	1620	1619	50
302	20240604	145000	57466749	1620	1619	1620	1619	205
303	20240604	144900	57134681	1620	1620	1620	1620	0
304	20240604	144800	57134681	1620	1620	1620	1620	0
305	20240604	144700	57134681	1620	1620	1620	1620	0
306	20240604	144600	57134681	1620	1611	1620	1611	2016
307	20240604	144500	53869158	1619	1619	1619	1619	0
308	20240604	144400	53869158	1619	1619	1619	1619	0
309	20240604	144300	53869158	1619	1619	1619	1619	0
310	20240604	144200	53869158	1619	1605	1619	1605	1216
311	20240604	144100	51902613	1610	1610	1610	1610	0
312	20240604	144000	51902613	1610	1610	1610	1610	0
313	20240604	143900	51902613	1610	1610	1610	1610	0
314	20240604	143800	51902613	1610	1609	1610	1609	219
315	20240604	143700	51550056	1579	1612	1612	1579	29
316	20240604	143600	51503935	1614	1613	1614	1613	76
317	20240604	143500	51381287	1620	1620	1620	1620	0
318	20240604	143400	51381287	1620	1583	1620	1583	17123
319	20240604	143300	23953463	1590	1590	1590	1590	0
320	20240604	143200	23953463	1590	1590	1590	1590	0
321	20240604	143100	23953463	1590	1590	1590	1590	0
322	20240604	143000	23953463	1590	1590	1590	1590	0
323	20240604	142900	23953463	1590	1590	1590	1590	0
324	20240604	142800	23953463	1590	1590	1590	1590	0
325	20240604	142700	23953463	1590	1590	1590	1590	0
326	20240604	142600	23953463	1590	1590	1590	1590	0
327	20240604	142500	23953463	1590	1590	1590	1590	0
328	20240604	142400	23953463	1590	1590	1590	1590	0
329	20240604	142300	23953463	1590	1590	1590	1590	0
330	20240604	142200	23953463	1590	1590	1590	1590	0
331	20240604	142100	23953463	1590	1590	1590	1590	0
332	20240604	142000	23953463	1590	1590	1590	1590	0
333	20240604	141900	23953463	1590	1590	1590	1590	0
334	20240604	141800	23953463	1590	1590	1590	1590	0
335	20240604	141700	23953463	1590	1590	1590	1590	0
336	20240604	141600	23953463	1590	1590	1590	1590	0
337	20240604	141500	23953463	1590	1590	1590	1590	0
338	20240604	141400	23953463	1590	1590	1590	1590	0
339	20240604	141300	23953463	1590	1590	1590	1590	0
340	20240604	141200	23953463	1590	1590	1590	1590	0
341	20240604	141100	23953463	1590	1590	1590	1590	0
342	20240604	141000	23953463	1590	1590	1590	1590	0
343	20240604	140900	23953463	1590	1590	1590	1590	0
344	20240604	140800	23953463	1590	1590	1590	1590	0
345	20240604	140700	23953463	1590	1590	1590	1590	0
346	20240604	140600	23953463	1590	1590	1590	1590	0
347	20240604	140500	23953463	1590	1590	1590	1590	0
348	20240604	140400	23953463	1590	1590	1590	1590	0
349	20240604	140300	23953463	1590	1590	1590	1590	0
350	20240604	140200	23953463	1590	1590	1590	1590	0
351	20240604	140100	23953463	1590	1590	1590	1590	0
352	20240604	140000	23953463	1590	1590	1590	1590	0
353	20240604	135900	23953463	1590	1590	1590	1590	0
354	20240604	135800	23953463	1590	1590	1590	1590	0
355	20240604	135700	23953463	1590	1590	1590	1590	0
356	20240604	135600	23953463	1590	1590	1590	1590	0
357	20240604	135500	23953463	1590	1590	1590	1590	0
358	20240604	135400	23953463	1590	1590	1590	1590	0
359	20240604	135300	23953463	1590	1590	1590	1590	0
360	20240604	135200	23953463	1590	1590	1590	1590	0
361	20240604	135100	23953463	1590	1590	1590	1590	0
362	20240604	135000	23953463	1590	1581	1590	1581	3
363	20240604	134900	23948711	1572	1572	1572	1572	0
364	20240604	134800	23948711	1572	1572	1572	1572	0
365	20240604	134700	23948711	1572	1572	1572	1572	0
366	20240604	134600	23948711	1572	1572	1572	1572	0
367	20240604	134500	23948711	1572	1572	1572	1572	43
368	20240604	134400	23881115	1581	1581	1581	1581	0
369	20240604	134300	23881115	1581	1581	1581	1581	0
370	20240604	134200	23881115	1581	1581	1581	1581	0
371	20240604	134100	23881115	1581	1581	1581	1581	0
372	20240604	134000	23881115	1581	1581	1581	1581	0
373	20240604	133900	23881115	1581	1581	1581	1581	0
374	20240604	133800	23881115	1581	1581	1581	1581	0
375	20240604	133700	23881115	1581	1581	1581	1581	0
376	20240604	133600	23881115	1581	1581	1581	1581	0
377	20240604	133500	23881115	1581	1581	1581	1581	0
378	20240604	133400	23881115	1581	1581	1581	1581	0
379	20240604	133300	23881115	1581	1581	1581	1581	0
380	20240604	133200	23881115	1581	1581	1581	1581	0
381	20240604	133100	23881115	1581	1581	1581	1581	0
382	20240604	133000	23881115	1581	1581	1581	1581	0
383	20240604	132900	23881115	1581	1581	1581	1581	0
384	20240604	132800	23881115	1581	1581	1581	1581	0
385	20240604	132700	23881115	1581	1581	1581	1581	0
386	20240604	132600	23881115	1581	1581	1581	1581	0
387	20240604	132500	23881115	1581	1581	1581	1581	0
388	20240604	132400	23881115	1581	1581	1581	1581	0
389	20240604	132300	23881115	1581	1581	1581	1581	0
390	20240604	132200	23881115	1581	1581	1581	1581	0
391	20240604	132100	23881115	1581	1581	1581	1581	0
392	20240604	132000	23881115	1581	1581	1581	1581	0
393	20240604	131900	23881115	1581	1581	1581	1581	0
394	20240604	131800	23881115	1581	1581	1581	1581	0
395	20240604	131700	23881115	1581	1581	1581	1581	29
396	20240604	131600	23835266	1581	1581	1581	1581	0
397	20240604	131500	23835266	1581	1581	1581	1581	0
398	20240604	131400	23835266	1581	1581	1581	1581	0
399	20240604	131300	23835266	1581	1581	1581	1581	0
400	20240604	131200	23835266	1581	1581	1581	1581	177
401	20240604	131100	23555429	1571	1571	1571	1571	0
402	20240604	131000	23555429	1571	1571	1571	1571	0
403	20240604	130900	23555429	1571	1571	1571	1571	0
404	20240604	130800	23555429	1571	1571	1571	1571	0
405	20240604	130700	23555429	1571	1571	1571	1571	0
406	20240604	130600	23555429	1571	1571	1571	1571	0
407	20240604	130500	23555429	1571	1571	1571	1571	0
408	20240604	130400	23555429	1571	1571	1571	1571	0
409	20240604	130300	23555429	1571	1571	1571	1571	0
410	20240604	130200	23555429	1571	1571	1571	1571	0
411	20240604	130100	23555429	1571	1571	1571	1571	2
412	20240604	130000	23552287	1571	1571	1571	1571	0
413	20240604	125900	23552287	1571	1571	1571	1571	0
414	20240604	125800	23552287	1571	1571	1571	1571	40
415	20240604	125700	23489447	1589	1589	1589	1589	3
416	20240604	125600	23484680	1573	1573	1573	1573	1
417	20240604	125500	23483107	1571	1571	1571	1571	0
418	20240604	125400	23483107	1571	1571	1571	1571	1
419	20240604	125300	23481536	1588	1588	1588	1588	10
420	20240604	125200	23465656	1588	1588	1588	1588	0
421	20240604	125100	23465656	1588	1588	1588	1588	0
422	20240604	125000	23465656	1588	1581	1588	1581	1261
423	20240604	124900	21465212	1588	1588	1588	1588	0
424	20240604	124800	21465212	1588	1588	1588	1588	0
425	20240604	124700	21465212	1588	1588	1588	1588	0
426	20240604	124600	21465212	1588	1562	1588	1562	1023
427	20240604	124500	19866195	1561	1561	1561	1561	0
428	20240604	124400	19866195	1561	1561	1561	1561	0
429	20240604	124300	19866195	1561	1561	1561	1561	0
430	20240604	124200	19866195	1561	1561	1561	1561	0
431	20240604	124100	19866195	1561	1561	1561	1561	0
432	20240604	124000	19866195	1561	1561	1561	1561	0
433	20240604	123900	19866195	1561	1561	1561	1561	0
434	20240604	123800	19866195	1561	1561	1561	1561	0
435	20240604	123700	19866195	1561	1561	1561	1561	0
436	20240604	123600	19866195	1561	1561	1561	1561	0
437	20240604	123500	19866195	1561	1561	1561	1561	0
438	20240604	123400	19866195	1561	1561	1561	1561	0
439	20240604	123300	19866195	1561	1561	1561	1561	0
440	20240604	123200	19866195	1561	1561	1561	1561	0
441	20240604	123100	19866195	1561	1561	1561	1561	0
442	20240604	123000	19866195	1561	1561	1561	1561	0
443	20240604	122900	19866195	1561	1561	1561	1561	0
444	20240604	122800	19866195	1561	1561	1561	1561	0
445	20240604	122700	19866195	1561	1561	1561	1561	0
446	20240604	122600	19866195	1561	1561	1561	1561	0
447	20240604	122500	19866195	1561	1561	1561	1561	0
448	20240604	122400	19866195	1561	1561	1561	1561	0
449	20240604	122300	19866195	1561	1561	1561	1561	0
450	20240604	122200	19866195	1561	1561	1561	1561	0
451	20240604	122100	19866195	1561	1561	1561	1561	0
452	20240604	122000	19866195	1561	1561	1561	1561	0
453	20240604	121900	19866195	1561	1561	1561	1561	0
454	20240604	121800	19866195	1561	1561	1561	1561	0
455	20240604	121700	19866195	1561	1561	1561	1561	0
456	20240604	121600	19866195	1561	1561	1561	1561	1
457	20240604	121500	19864634	1561	1561	1561	1561	0
458	20240604	121400	19864634	1561	1561	1561	1561	0
459	20240604	121300	19864634	1561	1561	1561	1561	0
460	20240604	121200	19864634	1561	1561	1561	1561	0
461	20240604	121100	19864634	1561	1561	1561	1561	0
462	20240604	121000	19864634	1561	1561	1561	1561	0
463	20240604	120900	19864634	1561	1561	1561	1561	0
464	20240604	120800	19864634	1561	1561	1561	1561	0
465	20240604	120700	19864634	1561	1561	1561	1561	0
466	20240604	120600	19864634	1561	1561	1561	1561	8
467	20240604	120500	19852146	1557	1557	1557	1557	0
468	20240604	120400	19852146	1557	1557	1557	1557	0
469	20240604	120300	19852146	1557	1557	1557	1557	0
470	20240604	120200	19852146	1557	1557	1557	1557	0
471	20240604	120100	19852146	1557	1557	1557	1557	0
472	20240604	120000	19852146	1557	1557	1557	1557	1800
473	20240604	115900	17049546	1557	1557	1557	1557	0
474	20240604	115800	17049546	1557	1557	1557	1557	0
475	20240604	115700	17049546	1557	1557	1557	1557	0
476	20240604	115600	17049546	1557	1557	1557	1557	0
477	20240604	115500	17049546	1557	1557	1557	1557	0
478	20240604	115400	17049546	1557	1557	1557	1557	0
479	20240604	115300	17049546	1557	1557	1557	1557	0
480	20240604	115200	17049546	1557	1557	1557	1557	0
481	20240604	115100	17049546	1557	1557	1557	1557	0
482	20240604	115000	17049546	1557	1557	1557	1557	0
483	20240604	114900	17049546	1557	1557	1557	1557	0
484	20240604	114800	17049546	1557	1557	1557	1557	0
485	20240604	114700	17049546	1557	1557	1557	1557	0
486	20240604	114600	17049546	1557	1557	1557	1557	0
487	20240604	114500	17049546	1557	1557	1557	1557	15
488	20240604	114400	17026191	1557	1557	1557	1557	1
489	20240604	114300	17024634	1557	1557	1557	1557	0
490	20240604	114200	17024634	1557	1557	1557	1557	0
491	20240604	114100	17024634	1557	1557	1557	1557	0
492	20240604	114000	17024634	1557	1557	1557	1557	450
493	20240604	113900	16323984	1557	1557	1557	1557	0
494	20240604	113800	16323984	1557	1557	1557	1557	0
495	20240604	113700	16323984	1557	1557	1557	1557	0
496	20240604	113600	16323984	1557	1557	1557	1557	0
497	20240604	113500	16323984	1557	1557	1557	1557	0
498	20240604	113400	16323984	1557	1557	1557	1557	0
499	20240604	113300	16323984	1557	1557	1557	1557	18
500	20240604	113200	16295958	1560	1560	1560	1560	0
501	20240604	113100	16295958	1560	1560	1560	1560	0
502	20240604	113000	16295958	1560	1560	1560	1560	0
503	20240604	112900	16295958	1560	1560	1560	1560	0
504	20240604	112800	16295958	1560	1560	1560	1560	0
505	20240604	112700	16295958	1560	1560	1560	1560	0
506	20240604	112600	16295958	1560	1560	1560	1560	0
507	20240604	112500	16295958	1560	1560	1560	1560	0
508	20240604	112400	16295958	1560	1560	1560	1560	1
509	20240604	112300	16294398	1561	1561	1561	1561	2
510	20240604	112200	16291276	1561	1561	1561	1561	10
511	20240604	112100	16275666	1557	1557	1557	1557	0
512	20240604	112000	16275666	1557	1557	1557	1557	0
513	20240604	111900	16275666	1557	1557	1557	1557	0
514	20240604	111800	16275666	1557	1557	1557	1557	0
515	20240604	111700	16275666	1557	1561	1561	1557	14
516	20240604	111600	16253832	1562	1562	1562	1562	0
517	20240604	111500	16253832	1562	1562	1562	1562	47
518	20240604	111400	16180418	1563	1563	1563	1563	0
519	20240604	111300	16180418	1563	1563	1563	1563	0
520	20240604	111200	16180418	1563	1563	1563	1563	0
521	20240604	111100	16180418	1563	1563	1563	1563	0
522	20240604	111000	16180418	1563	1563	1563	1563	0
523	20240604	110900	16180418	1563	1563	1563	1563	0
524	20240604	110800	16180418	1563	1563	1563	1563	0
525	20240604	110700	16180418	1563	1563	1563	1563	38
526	20240604	110600	16121024	1563	1563	1563	1563	0
527	20240604	110500	16121024	1563	1563	1563	1563	0
528	20240604	110400	16121024	1563	1563	1563	1563	0
529	20240604	110300	16121024	1563	1562	1563	1562	255
530	20240604	110200	15722462	1556	1556	1556	1556	0
531	20240604	110100	15722462	1556	1556	1556	1556	0
532	20240604	110000	15722462	1556	1556	1556	1556	0
533	20240604	105900	15722462	1556	1556	1556	1556	0
534	20240604	105800	15722462	1556	1556	1556	1556	0
535	20240604	105700	15722462	1556	1556	1556	1556	0
536	20240604	105600	15722462	1556	1556	1556	1556	0
537	20240604	105500	15722462	1556	1556	1556	1556	0
538	20240604	105400	15722462	1556	1556	1556	1556	0
539	20240604	105300	15722462	1556	1556	1556	1556	0
540	20240604	105200	15722462	1556	1556	1556	1556	0
541	20240604	105100	15722462	1556	1556	1556	1556	0
542	20240604	105000	15722462	1556	1556	1556	1556	0
543	20240604	104900	15722462	1556	1556	1556	1556	0
544	20240604	104800	15722462	1556	1556	1556	1556	0
545	20240604	104700	15722462	1556	1556	1556	1556	0
546	20240604	104600	15722462	1556	1556	1556	1556	0
547	20240604	104500	15722462	1556	1556	1556	1556	0
548	20240604	104400	15722462	1556	1556	1556	1556	0
549	20240604	104300	15722462	1556	1556	1556	1556	0
550	20240604	104200	15722462	1556	1556	1556	1556	0
551	20240604	104100	15722462	1556	1556	1556	1556	0
552	20240604	104000	15722462	1556	1556	1556	1556	0
553	20240604	103900	15722462	1556	1556	1556	1556	0
554	20240604	103800	15722462	1556	1556	1556	1556	0
555	20240604	103700	15722462	1556	1556	1556	1556	0
556	20240604	103600	15722462	1556	1556	1556	1556	500
557	20240604	103500	14944462	1556	1556	1556	1556	0
558	20240604	103400	14944462	1556	1556	1556	1556	0
559	20240604	103300	14944462	1556	1556	1556	1556	0
560	20240604	103200	14944462	1556	1556	1556	1556	0
561	20240604	103100	14944462	1556	1556	1556	1556	0
562	20240604	103000	14944462	1556	1556	1556	1556	0
563	20240604	102900	14944462	1556	1556	1556	1556	0
564	20240604	102800	14944462	1556	1556	1556	1556	0
565	20240604	102700	14944462	1556	1556	1556	1556	0
566	20240604	102600	14944462	1556	1556	1556	1556	0
567	20240604	102500	14944462	1556	1556	1556	1556	0
568	20240604	102400	14944462	1556	1556	1556	1556	0
569	20240604	102300	14944462	1556	1556	1556	1556	0
570	20240604	102200	14944462	1556	1556	1556	1556	0
571	20240604	102100	14944462	1556	1556	1556	1556	0
572	20240604	102000	14944462	1556	1556	1556	1556	0
573	20240604	101900	14944462	1556	1556	1556	1556	0
574	20240604	101800	14944462	1556	1556	1556	1556	0
575	20240604	101700	14944462	1556	1556	1556	1556	0
576	20240604	101600	14944462	1556	1556	1556	1556	0
577	20240604	101500	14944462	1556	1556	1556	1556	0
578	20240604	101400	14944462	1556	1556	1556	1556	0
579	20240604	101300	14944462	1556	1556	1556	1556	0
580	20240604	101200	14944462	1556	1556	1556	1556	0
581	20240604	101100	14944462	1556	1556	1556	1556	0
582	20240604	101000	14944462	1556	1556	1556	1556	0
583	20240604	100900	14944462	1556	1556	1556	1556	0
584	20240604	100800	14944462	1556	1556	1556	1556	0
585	20240604	100700	14944462	1556	1556	1556	1556	0
586	20240604	100600	14944462	1556	1556	1556	1556	0
587	20240604	100500	14944462	1556	1556	1556	1556	0
588	20240604	100400	14944462	1556	1556	1556	1556	0
589	20240604	100300	14944462	1556	1556	1556	1556	0
590	20240604	100200	14944462	1556	1556	1556	1556	0
591	20240604	100100	14944462	1556	1556	1556	1556	0
592	20240604	100000	14944462	1556	1556	1556	1556	10
593	20240604	095900	14928902	1556	1556	1556	1556	0
594	20240604	095800	14928902	1556	1556	1556	1556	0
595	20240604	095700	14928902	1556	1556	1556	1556	0
596	20240604	095600	14928902	1556	1556	1556	1556	0
597	20240604	095500	14928902	1556	1556	1556	1556	0
598	20240604	095400	14928902	1556	1556	1556	1556	0
599	20240604	095300	14928902	1556	1556	1556	1556	0
600	20240604	095200	14928902	1556	1556	1556	1556	0
601	20240604	095100	14928902	1556	1556	1556	1556	0
602	20240604	095000	14928902	1556	1556	1556	1556	0
603	20240604	094900	14928902	1556	1556	1556	1556	0
604	20240604	094800	14928902	1556	1556	1556	1556	0
605	20240604	094700	14928902	1556	1556	1556	1556	0
606	20240604	094600	14928902	1556	1556	1556	1556	0
607	20240604	094500	14928902	1556	1556	1556	1556	0
608	20240604	094400	14928902	1556	1556	1556	1556	0
609	20240604	094300	14928902	1556	1556	1556	1556	0
610	20240604	094200	14928902	1556	1556	1556	1556	14
611	20240604	094100	14907118	1559	1559	1559	1559	0
612	20240604	094000	14907118	1559	1559	1559	1559	0
613	20240604	093900	14907118	1559	1559	1559	1559	0
614	20240604	093800	14907118	1559	1559	1559	1559	0
615	20240604	093700	14907118	1559	1559	1559	1559	0
616	20240604	093600	14907118	1559	1559	1559	1559	0
617	20240604	093500	14907118	1559	1559	1559	1559	0
618	20240604	093400	14907118	1559	1559	1559	1559	0
619	20240604	093300	14907118	1559	1559	1559	1559	0
620	20240604	093200	14907118	1559	1559	1559	1559	0
621	20240604	093100	14907118	1559	1559	1559	1559	0
622	20240604	093000	14907118	1559	1559	1559	1559	755
623	20240604	092900	13730073	1559	1559	1559	1559	0
624	20240604	092800	13730073	1559	1559	1559	1559	50
625	20240604	092700	13652123	1564	1564	1564	1564	0
626	20240604	092600	13652123	1564	1564	1564	1564	0
627	20240604	092500	13652123	1564	1564	1564	1564	0
628	20240604	092400	13652123	1564	1564	1564	1564	0
629	20240604	092300	13652123	1564	1564	1564	1564	0
630	20240604	092200	13652123	1564	1564	1564	1564	0
631	20240604	092100	13652123	1564	1564	1564	1564	0
632	20240604	092000	13652123	1564	1556	1564	1556	3991
633	20240604	091900	7434302	1556	1558	1558	1556	1230
634	20240604	091800	5519461	1558	1558	1558	1558	1
635	20240604	091700	5517903	1557	1557	1557	1557	0
636	20240604	091600	5517903	1557	1557	1557	1557	0
637	20240604	091500	5517903	1557	1557	1557	1557	0
638	20240604	091400	5517903	1557	1557	1557	1557	49
639	20240604	091300	5441610	1556	1556	1556	1556	0
640	20240604	091200	5441610	1556	1556	1556	1556	0
641	20240604	091100	5441610	1556	1556	1556	1556	0
642	20240604	091000	5441610	1556	1556	1556	1556	0
643	20240604	090900	5441610	1556	1556	1556	1556	0
644	20240604	090800	5441610	1556	1556	1556	1556	0
645	20240604	090700	5441610	1556	1556	1556	1556	0
646	20240604	090600	5441610	1556	1556	1556	1556	0
647	20240604	090500	5441610	1556	1556	1556	1556	0
648	20240604	090400	5441610	1556	1556	1556	1556	0
649	20240604	090300	5441610	1556	1556	1556	1556	0
650	20240604	090200	5441610	1556	1556	1556	1556	50
651	20240604	090100	5363810	1557	1599	1599	1557	981
652	20240604	090000	3820572	1622	1622	1622	1598	2356