KissMeData/073540/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195100	58668133	1775	1775	1775	1775	1903
3	20240603	195000	58668133	1775	1775	1775	1775	0
4	20240603	194900	58668133	1775	1775	1775	1775	0
5	20240603	194800	58668133	1775	1775	1775	1775	0
6	20240603	194700	58668133	1775	1775	1775	1775	0
7	20240603	194600	58668133	1775	1775	1775	1775	0
8	20240603	194500	58668133	1775	1775	1775	1775	0
9	20240603	194400	58668133	1775	1775	1775	1775	0
10	20240603	194300	58668133	1775	1775	1775	1775	0
11	20240603	194200	58668133	1775	1775	1775	1775	0
12	20240603	194100	58668133	1775	1775	1775	1775	0
13	20240603	194000	58668133	1775	1775	1775	1775	0
14	20240603	193900	58668133	1775	1775	1775	1775	0
15	20240603	193800	58668133	1775	1775	1775	1775	0
16	20240603	193700	58668133	1775	1775	1775	1775	0
17	20240603	193600	58668133	1775	1775	1775	1775	0
18	20240603	193500	58668133	1775	1775	1775	1775	0
19	20240603	193400	58668133	1775	1775	1775	1775	0
20	20240603	193300	58668133	1775	1775	1775	1775	0
21	20240603	193200	58668133	1775	1775	1775	1775	0
22	20240603	193100	58668133	1775	1775	1775	1775	0
23	20240603	193000	58668133	1775	1775	1775	1775	0
24	20240603	192900	58668133	1775	1775	1775	1775	0
25	20240603	192800	58668133	1775	1775	1775	1775	0
26	20240603	192700	58668133	1775	1775	1775	1775	0
27	20240603	192600	58668133	1775	1775	1775	1775	0
28	20240603	192500	58668133	1775	1775	1775	1775	0
29	20240603	192400	58668133	1775	1775	1775	1775	0
30	20240603	192300	58668133	1775	1775	1775	1775	0
31	20240603	192200	58668133	1775	1775	1775	1775	0
32	20240603	192100	58668133	1775	1775	1775	1775	1903
33	20240603	192000	58668133	1775	1775	1775	1775	0
34	20240603	191900	58668133	1775	1775	1775	1775	0
35	20240603	191800	58668133	1775	1775	1775	1775	0
36	20240603	191700	58668133	1775	1775	1775	1775	0
37	20240603	191600	58668133	1775	1775	1775	1775	0
38	20240603	191500	58668133	1775	1775	1775	1775	0
39	20240603	191400	58668133	1775	1775	1775	1775	0
40	20240603	191300	58668133	1775	1775	1775	1775	0
41	20240603	191200	58668133	1775	1775	1775	1775	0
42	20240603	191100	58668133	1775	1775	1775	1775	0
43	20240603	191000	58668133	1775	1775	1775	1775	0
44	20240603	190900	58668133	1775	1775	1775	1775	0
45	20240603	190800	58668133	1775	1775	1775	1775	0
46	20240603	190700	58668133	1775	1775	1775	1775	0
47	20240603	190600	58668133	1775	1775	1775	1775	0
48	20240603	190500	58668133	1775	1775	1775	1775	0
49	20240603	190400	58668133	1775	1775	1775	1775	0
50	20240603	190300	58668133	1775	1775	1775	1775	0
51	20240603	190200	58668133	1775	1775	1775	1775	0
52	20240603	190100	58668133	1775	1775	1775	1775	0
53	20240603	190000	58668133	1775	1775	1775	1775	0
54	20240603	185900	58668133	1775	1775	1775	1775	0
55	20240603	185800	58668133	1775	1775	1775	1775	0
56	20240603	185700	58668133	1775	1775	1775	1775	0
57	20240603	185600	58668133	1775	1775	1775	1775	0
58	20240603	185500	58668133	1775	1775	1775	1775	0
59	20240603	185400	58668133	1775	1775	1775	1775	0
60	20240603	185300	58668133	1775	1775	1775	1775	0
61	20240603	185200	58668133	1775	1775	1775	1775	0
62	20240603	185100	58668133	1775	1775	1775	1775	1903
63	20240603	185000	58668133	1775	1775	1775	1775	0
64	20240603	184900	58668133	1775	1775	1775	1775	0
65	20240603	184800	58668133	1775	1775	1775	1775	0
66	20240603	184700	58668133	1775	1775	1775	1775	0
67	20240603	184600	58668133	1775	1775	1775	1775	0
68	20240603	184500	58668133	1775	1775	1775	1775	0
69	20240603	184400	58668133	1775	1775	1775	1775	0
70	20240603	184300	58668133	1775	1775	1775	1775	0
71	20240603	184200	58668133	1775	1775	1775	1775	0
72	20240603	184100	58668133	1775	1775	1775	1775	0
73	20240603	184000	58668133	1775	1775	1775	1775	0
74	20240603	183900	58668133	1775	1775	1775	1775	0
75	20240603	183800	58668133	1775	1775	1775	1775	0
76	20240603	183700	58668133	1775	1775	1775	1775	0
77	20240603	183600	58668133	1775	1775	1775	1775	0
78	20240603	183500	58668133	1775	1775	1775	1775	0
79	20240603	183400	58668133	1775	1775	1775	1775	0
80	20240603	183300	58668133	1775	1775	1775	1775	0
81	20240603	183200	58668133	1775	1775	1775	1775	0
82	20240603	183100	58668133	1775	1775	1775	1775	0
83	20240603	183000	58668133	1775	1775	1775	1775	0
84	20240603	182900	58668133	1775	1775	1775	1775	0
85	20240603	182800	58668133	1775	1775	1775	1775	0
86	20240603	182700	58668133	1775	1775	1775	1775	0
87	20240603	182600	58668133	1775	1775	1775	1775	0
88	20240603	182500	58668133	1775	1775	1775	1775	0
89	20240603	182400	58668133	1775	1775	1775	1775	0
90	20240603	182300	58668133	1775	1775	1775	1775	0
91	20240603	182200	58668133	1775	1775	1775	1775	0
92	20240603	182100	58668133	1775	1775	1775	1775	1903
93	20240603	182000	58668133	1775	1775	1775	1775	0
94	20240603	181900	58668133	1775	1775	1775	1775	0
95	20240603	181800	58668133	1775	1775	1775	1775	0
96	20240603	181700	58668133	1775	1775	1775	1775	0
97	20240603	181600	58668133	1775	1775	1775	1775	0
98	20240603	181500	58668133	1775	1775	1775	1775	0
99	20240603	181400	58668133	1775	1775	1775	1775	0
100	20240603	181300	58668133	1775	1775	1775	1775	0
101	20240603	181200	58668133	1775	1775	1775	1775	0
102	20240603	181100	58668133	1775	1775	1775	1775	0
103	20240603	181000	58668133	1775	1775	1775	1775	0
104	20240603	180900	58668133	1775	1775	1775	1775	0
105	20240603	180800	58668133	1775	1775	1775	1775	0
106	20240603	180700	58668133	1775	1775	1775	1775	0
107	20240603	180600	58668133	1775	1775	1775	1775	0
108	20240603	180500	58668133	1775	1775	1775	1775	0
109	20240603	180400	58668133	1775	1775	1775	1775	0
110	20240603	180300	58668133	1775	1775	1775	1775	0
111	20240603	180200	58668133	1775	1775	1775	1775	0
112	20240603	180100	58668133	1775	1775	1775	1775	0
113	20240603	180000	58668133	1775	1775	1775	1775	0
114	20240603	175900	58668133	1775	1775	1775	1775	0
115	20240603	175800	58668133	1775	1775	1775	1775	0
116	20240603	175700	58668133	1775	1775	1775	1775	0
117	20240603	175600	58668133	1775	1775	1775	1775	0
118	20240603	175500	58668133	1775	1775	1775	1775	0
119	20240603	175400	58668133	1775	1775	1775	1775	0
120	20240603	175300	58668133	1775	1775	1775	1775	0
121	20240603	175200	58668133	1775	1775	1775	1775	0
122	20240603	175100	58668133	1775	1775	1775	1775	1903
123	20240603	175000	58668133	1775	1775	1775	1775	0
124	20240603	174900	58668133	1775	1775	1775	1775	0
125	20240603	174800	58668133	1775	1775	1775	1775	0
126	20240603	174700	58668133	1775	1775	1775	1775	0
127	20240603	174600	58668133	1775	1775	1775	1775	0
128	20240603	174500	58668133	1775	1775	1775	1775	0
129	20240603	174400	58668133	1775	1775	1775	1775	0
130	20240603	174300	58668133	1775	1775	1775	1775	0
131	20240603	174200	58668133	1775	1775	1775	1775	0
132	20240603	174100	58668133	1775	1775	1775	1775	0
133	20240603	174000	58668133	1775	1775	1775	1775	0
134	20240603	173900	58668133	1775	1775	1775	1775	0
135	20240603	173800	58668133	1775	1775	1775	1775	0
136	20240603	173700	58668133	1775	1775	1775	1775	0
137	20240603	173600	58668133	1775	1775	1775	1775	0
138	20240603	173500	58668133	1775	1775	1775	1775	0
139	20240603	173400	58668133	1775	1775	1775	1775	0
140	20240603	173300	58668133	1775	1775	1775	1775	0
141	20240603	173200	58668133	1775	1775	1775	1775	0
142	20240603	173100	58668133	1775	1775	1775	1775	0
143	20240603	173000	58668133	1775	1775	1775	1775	0
144	20240603	172900	58668133	1775	1775	1775	1775	0
145	20240603	172800	58668133	1775	1775	1775	1775	0
146	20240603	172700	58668133	1775	1775	1775	1775	0
147	20240603	172600	58668133	1775	1775	1775	1775	0
148	20240603	172500	58668133	1775	1775	1775	1775	0
149	20240603	172400	58668133	1775	1775	1775	1775	0
150	20240603	172300	58668133	1775	1775	1775	1775	0
151	20240603	172200	58668133	1775	1775	1775	1775	0
152	20240603	172100	58668133	1775	1775	1775	1775	1903
153	20240603	172000	58668133	1775	1775	1775	1775	0
154	20240603	171900	58668133	1775	1775	1775	1775	0
155	20240603	171800	58668133	1775	1775	1775	1775	0
156	20240603	171700	58668133	1775	1775	1775	1775	0
157	20240603	171600	58668133	1775	1775	1775	1775	0
158	20240603	171500	58668133	1775	1775	1775	1775	0
159	20240603	171400	58668133	1775	1775	1775	1775	0
160	20240603	171300	58668133	1775	1775	1775	1775	0
161	20240603	171200	58668133	1775	1775	1775	1775	0
162	20240603	171100	58668133	1775	1775	1775	1775	0
163	20240603	171000	58668133	1775	1775	1775	1775	0
164	20240603	170900	58668133	1775	1775	1775	1775	0
165	20240603	170800	58668133	1775	1775	1775	1775	0
166	20240603	170700	58668133	1775	1775	1775	1775	0
167	20240603	170600	58668133	1775	1775	1775	1775	0
168	20240603	170500	58668133	1775	1775	1775	1775	0
169	20240603	170400	58668133	1775	1775	1775	1775	0
170	20240603	170300	58668133	1775	1775	1775	1775	0
171	20240603	170200	58668133	1775	1775	1775	1775	0
172	20240603	170100	58668133	1775	1775	1775	1775	0
173	20240603	170000	58668133	1775	1775	1775	1775	0
174	20240603	165900	58668133	1775	1775	1775	1775	0
175	20240603	165800	58668133	1775	1775	1775	1775	0
176	20240603	165700	58668133	1775	1775	1775	1775	0
177	20240603	165600	58668133	1775	1775	1775	1775	0
178	20240603	165500	58668133	1775	1775	1775	1775	0
179	20240603	165400	58668133	1775	1775	1775	1775	0
180	20240603	165300	58668133	1775	1775	1775	1775	0
181	20240603	165200	58668133	1775	1775	1775	1775	0
182	20240603	165100	58668133	1775	1775	1775	1775	1903
183	20240603	165000	58668133	1775	1775	1775	1775	0
184	20240603	164900	58668133	1775	1775	1775	1775	0
185	20240603	164800	58668133	1775	1775	1775	1775	0
186	20240603	164700	58668133	1775	1775	1775	1775	0
187	20240603	164600	58668133	1775	1775	1775	1775	0
188	20240603	164500	58668133	1775	1775	1775	1775	0
189	20240603	164400	58668133	1775	1775	1775	1775	0
190	20240603	164300	58668133	1775	1775	1775	1775	0
191	20240603	164200	58668133	1775	1775	1775	1775	0
192	20240603	164100	58668133	1775	1775	1775	1775	0
193	20240603	164000	58668133	1775	1775	1775	1775	0
194	20240603	163900	58668133	1775	1775	1775	1775	0
195	20240603	163800	58668133	1775	1775	1775	1775	0
196	20240603	163700	58668133	1775	1775	1775	1775	0
197	20240603	163600	58668133	1775	1775	1775	1775	0
198	20240603	163500	58668133	1775	1775	1775	1775	0
199	20240603	163400	58668133	1775	1775	1775	1775	0
200	20240603	163300	58668133	1775	1775	1775	1775	0
201	20240603	163200	58668133	1775	1775	1775	1775	0
202	20240603	163100	58668133	1775	1775	1775	1775	0
203	20240603	163000	58668133	1775	1775	1775	1775	0
204	20240603	162900	58668133	1775	1775	1775	1775	0
205	20240603	162800	58668133	1775	1775	1775	1775	0
206	20240603	162700	58668133	1775	1775	1775	1775	0
207	20240603	162600	58668133	1775	1775	1775	1775	0
208	20240603	162500	58668133	1775	1775	1775	1775	0
209	20240603	162400	58668133	1775	1775	1775	1775	0
210	20240603	162300	58668133	1775	1775	1775	1775	0
211	20240603	162200	58668133	1775	1775	1775	1775	0
212	20240603	162100	58668133	1775	1775	1775	1775	1903
213	20240603	162000	58668133	1775	1775	1775	1775	0
214	20240603	161900	58668133	1775	1775	1775	1775	0
215	20240603	161800	58668133	1775	1775	1775	1775	0
216	20240603	161700	58668133	1775	1775	1775	1775	0
217	20240603	161600	58668133	1775	1775	1775	1775	0
218	20240603	161500	58668133	1775	1775	1775	1775	0
219	20240603	161400	58668133	1775	1775	1775	1775	0
220	20240603	161300	58668133	1775	1775	1775	1775	0
221	20240603	161200	58668133	1775	1775	1775	1775	0
222	20240603	161100	58668133	1775	1775	1775	1775	0
223	20240603	161000	58668133	1775	1775	1775	1775	0
224	20240603	160900	58668133	1775	1775	1775	1775	0
225	20240603	160800	58668133	1775	1775	1775	1775	0
226	20240603	160700	58668133	1775	1775	1775	1775	0
227	20240603	160600	58668133	1775	1775	1775	1775	0
228	20240603	160500	58668133	1775	1775	1775	1775	0
229	20240603	160400	58668133	1775	1775	1775	1775	0
230	20240603	160300	58668133	1775	1775	1775	1775	0
231	20240603	160200	58668133	1775	1775	1775	1775	0
232	20240603	160100	58668133	1775	1775	1775	1775	0
233	20240603	160000	58668133	1775	1775	1775	1775	0
234	20240603	155900	58668133	1775	1775	1775	1775	0
235	20240603	155800	58668133	1775	1775	1775	1775	0
236	20240603	155700	58668133	1775	1775	1775	1775	0
237	20240603	155600	58668133	1775	1775	1775	1775	0
238	20240603	155500	58668133	1775	1775	1775	1775	0
239	20240603	155400	58668133	1775	1775	1775	1775	0
240	20240603	155300	58668133	1775	1775	1775	1775	0
241	20240603	155200	58668133	1775	1775	1775	1775	0
242	20240603	155100	58668133	1775	1775	1775	1775	1903
243	20240603	155000	58668133	1775	1775	1775	1775	0
244	20240603	154900	58668133	1775	1775	1775	1775	0
245	20240603	154800	58668133	1775	1775	1775	1775	0
246	20240603	154700	58668133	1775	1775	1775	1775	0
247	20240603	154600	58668133	1775	1775	1775	1775	0
248	20240603	154500	58668133	1775	1775	1775	1775	0
249	20240603	154400	58668133	1775	1775	1775	1775	0
250	20240603	154300	58668133	1775	1775	1775	1775	0
251	20240603	154200	58668133	1775	1775	1775	1775	0
252	20240603	154100	58668133	1775	1775	1775	1775	0
253	20240603	154000	58668133	1775	1775	1775	1775	0
254	20240603	153900	58668133	1775	1775	1775	1775	0
255	20240603	153800	58668133	1775	1775	1775	1775	0
256	20240603	153700	58668133	1775	1775	1775	1775	0
257	20240603	153600	58668133	1775	1775	1775	1775	0
258	20240603	153500	58668133	1775	1775	1775	1775	0
259	20240603	153400	58668133	1775	1775	1775	1775	0
260	20240603	153300	58668133	1775	1775	1775	1775	0
261	20240603	153200	58668133	1775	1775	1775	1775	0
262	20240603	153100	58668133	1775	1775	1775	1775	0
263	20240603	153000	58668133	1775	1775	1775	1775	1903
264	20240603	152900	55290308	1782	1782	1782	1782	0
265	20240603	152800	55290308	1782	1782	1782	1782	0
266	20240603	152700	55290308	1782	1782	1782	1782	0
267	20240603	152600	55290308	1782	1782	1782	1782	0
268	20240603	152500	55290308	1782	1782	1782	1782	0
269	20240603	152400	55290308	1782	1782	1782	1782	0
270	20240603	152300	55290308	1782	1782	1782	1782	0
271	20240603	152200	55290308	1782	1782	1782	1782	0
272	20240603	152100	55290308	1782	1782	1782	1782	0
273	20240603	152000	55290308	1782	1782	1782	1782	0
274	20240603	151900	55290308	1782	1782	1782	1782	0
275	20240603	151800	55290308	1782	1782	1782	1782	1
276	20240603	151700	55288526	1775	1775	1775	1775	0
277	20240603	151600	55288526	1775	1776	1776	1775	68
278	20240603	151500	55167823	1782	1782	1782	1775	260
279	20240603	151400	54706298	1776	1776	1776	1776	0
280	20240603	151300	54706298	1776	1777	1777	1776	417
281	20240603	151200	53965396	1776	1776	1776	1776	0
282	20240603	151100	53965396	1776	1776	1776	1776	2
283	20240603	151000	53961844	1782	1782	1782	1782	0
284	20240603	150900	53961844	1782	1782	1782	1782	0
285	20240603	150800	53961844	1782	1782	1782	1782	0
286	20240603	150700	53961844	1782	1782	1782	1782	0
287	20240603	150600	53961844	1782	1782	1782	1782	0
288	20240603	150500	53961844	1782	1782	1782	1782	0
289	20240603	150400	53961844	1782	1782	1782	1782	0
290	20240603	150300	53961844	1782	1782	1782	1782	0
291	20240603	150200	53961844	1782	1782	1782	1782	0
292	20240603	150100	53961844	1782	1782	1782	1782	0
293	20240603	150000	53961844	1782	1782	1782	1782	0
294	20240603	145900	53961844	1782	1782	1782	1782	0
295	20240603	145800	53961844	1782	1782	1782	1782	0
296	20240603	145700	53961844	1782	1782	1782	1782	0
297	20240603	145600	53961844	1782	1782	1782	1782	4
298	20240603	145500	53954716	1781	1781	1781	1781	0
299	20240603	145400	53954716	1781	1781	1781	1781	0
300	20240603	145300	53954716	1781	1781	1781	1781	0
301	20240603	145200	53954716	1781	1781	1781	1781	0
302	20240603	145100	53954716	1781	1781	1781	1781	0
303	20240603	145000	53954716	1781	1781	1781	1781	0
304	20240603	144900	53954716	1781	1781	1781	1781	0
305	20240603	144800	53954716	1781	1781	1781	1781	0
306	20240603	144700	53954716	1781	1781	1781	1781	0
307	20240603	144600	53954716	1781	1781	1781	1781	0
308	20240603	144500	53954716	1781	1781	1781	1781	0
309	20240603	144400	53954716	1781	1781	1781	1781	0
310	20240603	144300	53954716	1781	1781	1781	1781	0
311	20240603	144200	53954716	1781	1781	1781	1781	0
312	20240603	144100	53954716	1781	1781	1781	1781	0
313	20240603	144000	53954716	1781	1781	1781	1781	0
314	20240603	143900	53954716	1781	1781	1781	1781	0
315	20240603	143800	53954716	1781	1781	1781	1781	0
316	20240603	143700	53954716	1781	1781	1781	1781	0
317	20240603	143600	53954716	1781	1781	1781	1781	0
318	20240603	143500	53954716	1781	1781	1781	1781	1
319	20240603	143400	53952935	1784	1784	1784	1784	0
320	20240603	143300	53952935	1784	1784	1784	1784	0
321	20240603	143200	53952935	1784	1784	1784	1784	0
322	20240603	143100	53952935	1784	1784	1784	1784	30
323	20240603	143000	53899415	1780	1780	1780	1780	0
324	20240603	142900	53899415	1780	1780	1780	1780	0
325	20240603	142800	53899415	1780	1780	1780	1780	0
326	20240603	142700	53899415	1780	1780	1780	1780	0
327	20240603	142600	53899415	1780	1780	1780	1780	0
328	20240603	142500	53899415	1780	1780	1780	1780	0
329	20240603	142400	53899415	1780	1780	1780	1780	0
330	20240603	142300	53899415	1780	1780	1780	1780	0
331	20240603	142200	53899415	1780	1780	1780	1780	0
332	20240603	142100	53899415	1780	1780	1780	1780	0
333	20240603	142000	53899415	1780	1780	1780	1780	0
334	20240603	141900	53899415	1780	1780	1780	1780	0
335	20240603	141800	53899415	1780	1780	1780	1780	0
336	20240603	141700	53899415	1780	1780	1780	1780	0
337	20240603	141600	53899415	1780	1780	1780	1780	0
338	20240603	141500	53899415	1780	1780	1780	1780	1
339	20240603	141400	53897635	1780	1780	1780	1780	0
340	20240603	141300	53897635	1780	1780	1780	1780	0
341	20240603	141200	53897635	1780	1780	1780	1780	0
342	20240603	141100	53897635	1780	1780	1780	1780	0
343	20240603	141000	53897635	1780	1780	1780	1780	0
344	20240603	140900	53897635	1780	1780	1780	1780	0
345	20240603	140800	53897635	1780	1780	1780	1780	1
346	20240603	140700	53895855	1778	1778	1778	1778	0
347	20240603	140600	53895855	1778	1778	1778	1778	0
348	20240603	140500	53895855	1778	1778	1778	1778	0
349	20240603	140400	53895855	1778	1778	1778	1778	0
350	20240603	140300	53895855	1778	1778	1778	1778	0
351	20240603	140200	53895855	1778	1778	1778	1778	0
352	20240603	140100	53895855	1778	1778	1778	1778	0
353	20240603	140000	53895855	1778	1778	1778	1778	0
354	20240603	135900	53895855	1778	1778	1778	1778	0
355	20240603	135800	53895855	1778	1778	1778	1778	0
356	20240603	135700	53895855	1778	1778	1778	1778	0
357	20240603	135600	53895855	1778	1778	1778	1778	0
358	20240603	135500	53895855	1778	1778	1778	1778	1
359	20240603	135400	53894077	1784	1784	1784	1784	0
360	20240603	135300	53894077	1784	1784	1784	1784	0
361	20240603	135200	53894077	1784	1784	1784	1784	0
362	20240603	135100	53894077	1784	1784	1784	1784	0
363	20240603	135000	53894077	1784	1784	1784	1784	0
364	20240603	134900	53894077	1784	1784	1784	1784	0
365	20240603	134800	53894077	1784	1784	1784	1784	0
366	20240603	134700	53894077	1784	1784	1784	1784	0
367	20240603	134600	53894077	1784	1784	1784	1784	0
368	20240603	134500	53894077	1784	1784	1784	1784	0
369	20240603	134400	53894077	1784	1784	1784	1784	0
370	20240603	134300	53894077	1784	1784	1784	1784	0
371	20240603	134200	53894077	1784	1784	1784	1784	0
372	20240603	134100	53894077	1784	1784	1784	1784	0
373	20240603	134000	53894077	1784	1784	1784	1784	0
374	20240603	133900	53894077	1784	1784	1784	1784	1
375	20240603	133800	53892293	1776	1776	1776	1776	0
376	20240603	133700	53892293	1776	1776	1776	1776	0
377	20240603	133600	53892293	1776	1776	1776	1776	0
378	20240603	133500	53892293	1776	1776	1776	1776	1
379	20240603	133400	53890517	1776	1776	1776	1776	0
380	20240603	133300	53890517	1776	1776	1776	1776	0
381	20240603	133200	53890517	1776	1776	1776	1776	0
382	20240603	133100	53890517	1776	1776	1776	1776	0
383	20240603	133000	53890517	1776	1776	1776	1776	0
384	20240603	132900	53890517	1776	1776	1776	1776	0
385	20240603	132800	53890517	1776	1776	1776	1776	0
386	20240603	132700	53890517	1776	1776	1776	1776	0
387	20240603	132600	53890517	1776	1776	1776	1776	0
388	20240603	132500	53890517	1776	1776	1776	1776	0
389	20240603	132400	53890517	1776	1776	1776	1776	0
390	20240603	132300	53890517	1776	1776	1776	1776	0
391	20240603	132200	53890517	1776	1776	1776	1776	0
392	20240603	132100	53890517	1776	1776	1776	1776	0
393	20240603	132000	53890517	1776	1776	1776	1776	0
394	20240603	131900	53890517	1776	1776	1776	1776	0
395	20240603	131800	53890517	1776	1776	1776	1776	0
396	20240603	131700	53890517	1776	1776	1776	1776	0
397	20240603	131600	53890517	1776	1776	1776	1776	0
398	20240603	131500	53890517	1776	1776	1776	1776	1
399	20240603	131400	53888741	1776	1776	1776	1776	0
400	20240603	131300	53888741	1776	1776	1776	1776	0
401	20240603	131200	53888741	1776	1776	1776	1776	0
402	20240603	131100	53888741	1776	1776	1776	1776	0
403	20240603	131000	53888741	1776	1776	1776	1776	0
404	20240603	130900	53888741	1776	1776	1776	1776	0
405	20240603	130800	53888741	1776	1776	1776	1776	0
406	20240603	130700	53888741	1776	1776	1776	1776	0
407	20240603	130600	53888741	1776	1776	1776	1776	17
408	20240603	130500	53858549	1776	1776	1776	1776	0
409	20240603	130400	53858549	1776	1776	1776	1776	0
410	20240603	130300	53858549	1776	1776	1776	1776	0
411	20240603	130200	53858549	1776	1776	1776	1776	0
412	20240603	130100	53858549	1776	1776	1776	1776	0
413	20240603	130000	53858549	1776	1777	1777	1776	58
414	20240603	125900	53755489	1777	1777	1777	1777	0
415	20240603	125800	53755489	1777	1777	1777	1777	0
416	20240603	125700	53755489	1777	1777	1777	1777	0
417	20240603	125600	53755489	1777	1777	1777	1777	0
418	20240603	125500	53755489	1777	1777	1777	1777	1
419	20240603	125400	53753712	1784	1784	1784	1784	0
420	20240603	125300	53753712	1784	1784	1784	1784	0
421	20240603	125200	53753712	1784	1784	1784	1784	0
422	20240603	125100	53753712	1784	1784	1784	1784	0
423	20240603	125000	53753712	1784	1784	1784	1784	0
424	20240603	124900	53753712	1784	1784	1784	1784	0
425	20240603	124800	53753712	1784	1784	1784	1784	0
426	20240603	124700	53753712	1784	1776	1784	1776	1571
427	20240603	124600	50963608	1776	1776	1776	1776	0
428	20240603	124500	50963608	1776	1776	1776	1776	0
429	20240603	124400	50963608	1776	1776	1776	1776	0
430	20240603	124300	50963608	1776	1776	1776	1776	0
431	20240603	124200	50963608	1776	1776	1776	1776	0
432	20240603	124100	50963608	1776	1776	1776	1776	0
433	20240603	124000	50963608	1776	1776	1776	1776	0
434	20240603	123900	50963608	1776	1776	1776	1776	521
435	20240603	123800	50038312	1776	1776	1776	1776	0
436	20240603	123700	50038312	1776	1776	1776	1776	0
437	20240603	123600	50038312	1776	1776	1776	1776	0
438	20240603	123500	50038312	1776	1776	1776	1776	1
439	20240603	123400	50036536	1775	1775	1775	1775	0
440	20240603	123300	50036536	1775	1783	1783	1775	2531
441	20240603	123200	45543535	1785	1785	1785	1785	0
442	20240603	123100	45543535	1785	1785	1785	1785	0
443	20240603	123000	45543535	1785	1785	1785	1785	0
444	20240603	122900	45543535	1785	1785	1785	1785	0
445	20240603	122800	45543535	1785	1785	1785	1785	0
446	20240603	122700	45543535	1785	1785	1785	1785	0
447	20240603	122600	45543535	1785	1785	1785	1785	0
448	20240603	122500	45543535	1785	1785	1785	1785	0
449	20240603	122400	45543535	1785	1785	1785	1785	1
450	20240603	122300	45541750	1779	1779	1779	1779	1
451	20240603	122200	45539971	1778	1778	1778	1778	0
452	20240603	122100	45539971	1778	1778	1778	1778	0
453	20240603	122000	45539971	1778	1778	1778	1778	22
454	20240603	121900	45500855	1778	1778	1778	1778	0
455	20240603	121800	45500855	1778	1778	1778	1778	0
456	20240603	121700	45500855	1778	1778	1778	1778	0
457	20240603	121600	45500855	1778	1778	1778	1778	0
458	20240603	121500	45500855	1778	1778	1778	1778	44
459	20240603	121400	45422623	1778	1778	1778	1778	0
460	20240603	121300	45422623	1778	1778	1778	1778	0
461	20240603	121200	45422623	1778	1778	1778	1778	271
462	20240603	121100	44940785	1779	1779	1779	1779	0
463	20240603	121000	44940785	1779	1779	1779	1779	0
464	20240603	120900	44940785	1779	1779	1779	1779	0
465	20240603	120800	44940785	1779	1779	1779	1779	0
466	20240603	120700	44940785	1779	1779	1779	1779	4
467	20240603	120600	44933669	1779	1779	1779	1779	0
468	20240603	120500	44933669	1779	1779	1779	1779	35
469	20240603	120400	44871404	1779	1779	1779	1779	0
470	20240603	120300	44871404	1779	1778	1779	1778	106
471	20240603	120200	44682921	1779	1779	1779	1779	60
472	20240603	120100	44576181	1778	1778	1778	1778	0
473	20240603	120000	44576181	1778	1778	1778	1778	0
474	20240603	115900	44576181	1778	1778	1778	1778	0
475	20240603	115800	44576181	1778	1778	1778	1778	0
476	20240603	115700	44576181	1778	1778	1778	1778	0
477	20240603	115600	44576181	1778	1778	1778	1778	0
478	20240603	115500	44576181	1778	1778	1778	1778	1
479	20240603	115400	44574403	1778	1778	1778	1778	1
480	20240603	115300	44572625	1778	1778	1778	1778	0
481	20240603	115200	44572625	1778	1778	1778	1778	0
482	20240603	115100	44572625	1778	1778	1778	1778	0
483	20240603	115000	44572625	1778	1778	1778	1778	0
484	20240603	114900	44572625	1778	1778	1778	1778	0
485	20240603	114800	44572625	1778	1778	1778	1778	1
486	20240603	114700	44570847	1778	1778	1778	1778	0
487	20240603	114600	44570847	1778	1778	1778	1778	91
488	20240603	114500	44409049	1785	1785	1785	1785	0
489	20240603	114400	44409049	1785	1785	1785	1785	0
490	20240603	114300	44409049	1785	1777	1785	1777	121
491	20240603	114200	44193099	1777	1777	1777	1777	0
492	20240603	114100	44193099	1777	1777	1777	1777	0
493	20240603	114000	44193099	1777	1777	1777	1777	0
494	20240603	113900	44193099	1777	1777	1777	1777	0
495	20240603	113800	44193099	1777	1777	1777	1777	0
496	20240603	113700	44193099	1777	1777	1777	1777	2
497	20240603	113600	44189545	1777	1777	1777	1777	0
498	20240603	113500	44189545	1777	1777	1777	1777	1
499	20240603	113400	44187768	1777	1777	1777	1777	0
500	20240603	113300	44187768	1777	1777	1777	1777	0
501	20240603	113200	44187768	1777	1777	1777	1777	2
502	20240603	113100	44184214	1777	1777	1777	1777	0
503	20240603	113000	44184214	1777	1777	1777	1777	0
504	20240603	112900	44184214	1777	1777	1777	1777	91
505	20240603	112800	44022507	1777	1777	1777	1777	0
506	20240603	112700	44022507	1777	1777	1777	1777	0
507	20240603	112600	44022507	1777	1777	1777	1777	2
508	20240603	112500	44018953	1777	1777	1777	1777	0
509	20240603	112400	44018953	1777	1777	1777	1777	0
510	20240603	112300	44018953	1777	1777	1777	1777	0
511	20240603	112200	44018953	1777	1777	1777	1777	0
512	20240603	112100	44018953	1777	1777	1777	1777	0
513	20240603	112000	44018953	1777	1777	1777	1777	2
514	20240603	111900	44015399	1784	1784	1784	1784	0
515	20240603	111800	44015399	1784	1784	1784	1784	0
516	20240603	111700	44015399	1784	1784	1784	1784	0
517	20240603	111600	44015399	1784	1784	1784	1784	0
518	20240603	111500	44015399	1784	1777	1784	1777	31
519	20240603	111400	43960102	1777	1777	1777	1777	2
520	20240603	111300	43956548	1777	1777	1777	1777	91
521	20240603	111200	43794841	1777	1777	1777	1777	0
522	20240603	111100	43794841	1777	1777	1777	1777	0
523	20240603	111000	43794841	1777	1777	1777	1777	0
524	20240603	110900	43794841	1777	1778	1778	1777	62
525	20240603	110800	43684617	1777	1777	1777	1777	0
526	20240603	110700	43684617	1777	1777	1777	1777	0
527	20240603	110600	43684617	1777	1777	1777	1777	0
528	20240603	110500	43684617	1777	1777	1777	1777	0
529	20240603	110400	43684617	1777	1777	1777	1777	0
530	20240603	110300	43684617	1777	1777	1777	1777	2
531	20240603	110200	43681063	1777	1777	1777	1777	0
532	20240603	110100	43681063	1777	1778	1778	1777	48
533	20240603	110000	43595757	1777	1777	1777	1777	0
534	20240603	105900	43595757	1777	1777	1777	1777	0
535	20240603	105800	43595757	1777	1777	1777	1777	2
536	20240603	105700	43592203	1777	1777	1777	1777	0
537	20240603	105600	43592203	1777	1777	1777	1777	92
538	20240603	105500	43428719	1786	1782	1786	1778	4031
539	20240603	105400	36255147	1782	1782	1782	1782	0
540	20240603	105300	36255147	1782	1782	1782	1782	0
541	20240603	105200	36255147	1782	1782	1782	1782	2
542	20240603	105100	36251583	1782	1782	1782	1782	0
543	20240603	105000	36251583	1782	1782	1782	1782	0
544	20240603	104900	36251583	1782	1782	1782	1782	0
545	20240603	104800	36251583	1782	1782	1782	1782	0
546	20240603	104700	36251583	1782	1782	1782	1782	2
547	20240603	104600	36248019	1782	1782	1782	1782	0
548	20240603	104500	36248019	1782	1782	1782	1782	0
549	20240603	104400	36248019	1782	1782	1782	1782	0
550	20240603	104300	36248019	1782	1782	1782	1782	0
551	20240603	104200	36248019	1782	1782	1782	1782	0
552	20240603	104100	36248019	1782	1783	1783	1782	581
553	20240603	104000	35212260	1783	1783	1783	1783	0
554	20240603	103900	35212260	1783	1783	1783	1783	92
555	20240603	103800	35048224	1794	1794	1794	1794	0
556	20240603	103700	35048224	1794	1794	1794	1794	0
557	20240603	103600	35048224	1794	1794	1794	1794	0
558	20240603	103500	35048224	1794	1790	1794	1790	14
559	20240603	103400	35023120	1790	1790	1790	1790	0
560	20240603	103300	35023120	1790	1790	1790	1790	0
561	20240603	103200	35023120	1790	1790	1790	1790	15
562	20240603	103100	34996270	1790	1790	1790	1790	56
563	20240603	103000	34896030	1790	1790	1790	1790	0
564	20240603	102900	34896030	1790	1787	1790	1787	58
565	20240603	102800	34792216	1787	1787	1787	1787	56
566	20240603	102700	34692144	1787	1787	1787	1787	56
567	20240603	102600	34592072	1787	1787	1787	1787	56
568	20240603	102500	34492000	1787	1787	1787	1787	0
569	20240603	102400	34492000	1787	1787	1787	1787	58
570	20240603	102300	34388354	1787	1795	1795	1787	199
571	20240603	102200	34031597	1795	1795	1795	1795	66
572	20240603	102100	33913127	1795	1795	1795	1795	58
573	20240603	102000	33809017	1795	1795	1795	1795	0
574	20240603	101900	33809017	1795	1795	1800	1795	70
575	20240603	101800	33683337	1792	1792	1796	1792	528
576	20240603	101700	32736993	1790	1792	1792	1790	57
577	20240603	101600	32634961	1792	1792	1792	1792	1
578	20240603	101500	32633169	1791	1787	1791	1787	171
579	20240603	101400	32327080	1790	1787	1790	1787	206
580	20240603	101300	31958949	1790	1790	1790	1790	0
581	20240603	101200	31958949	1790	1787	1790	1787	58
582	20240603	101100	31855135	1790	1790	1790	1790	56
583	20240603	101000	31754895	1790	1790	1790	1790	56
584	20240603	100900	31654655	1790	1790	1790	1790	56
585	20240603	100800	31554415	1790	1790	1790	1790	56
586	20240603	100700	31454175	1786	1786	1786	1786	2
587	20240603	100600	31450603	1790	1786	1790	1786	161
588	20240603	100500	31162833	1790	1787	1790	1786	121
589	20240603	100400	30946459	1790	1789	1790	1789	56
590	20240603	100300	30846232	1790	1790	1790	1790	56
591	20240603	100200	30745992	1790	1790	1790	1790	0
592	20240603	100100	30745992	1790	1787	1790	1787	58
593	20240603	100000	30642178	1790	1790	1790	1790	56
594	20240603	095900	30541938	1792	1792	1792	1792	56
595	20240603	095800	30441586	1787	1787	1787	1787	13
596	20240603	095700	30418355	1791	1791	1791	1791	1
597	20240603	095600	30416564	1787	1787	1787	1787	0
598	20240603	095500	30416564	1787	1787	1787	1787	4
599	20240603	095400	30409416	1791	1791	1791	1791	0
600	20240603	095300	30409416	1791	1791	1791	1791	0
601	20240603	095200	30409416	1791	1791	1791	1791	2
602	20240603	095100	30405834	1791	1791	1791	1791	0
603	20240603	095000	30405834	1791	1791	1791	1791	4
604	20240603	094900	30398670	1786	1787	1787	1786	94
605	20240603	094800	30230694	1791	1791	1791	1791	0
606	20240603	094700	30230694	1791	1791	1791	1791	0
607	20240603	094600	30230694	1791	1791	1791	1791	2
608	20240603	094500	30227112	1791	1791	1791	1791	2
609	20240603	094400	30223530	1791	1778	1791	1778	4
610	20240603	094300	30216392	1790	1790	1790	1790	2
611	20240603	094200	30212812	1791	1791	1791	1791	0
612	20240603	094100	30212812	1791	1791	1791	1791	0
613	20240603	094000	30212812	1791	1791	1791	1791	0
614	20240603	093900	30212812	1791	1791	1791	1791	2
615	20240603	093800	30209230	1778	1791	1791	1778	4
616	20240603	093700	30202092	1778	1778	1778	1778	10
617	20240603	093600	30184312	1778	1778	1778	1778	0
618	20240603	093500	30184312	1778	1778	1778	1778	2
619	20240603	093400	30180756	1787	1786	1787	1786	45
620	20240603	093300	30100353	1777	1777	1777	1777	94
621	20240603	093200	29933315	1775	1775	1775	1775	0
622	20240603	093100	29933315	1775	1775	1775	1775	0
623	20240603	093000	29933315	1775	1775	1775	1775	0
624	20240603	092900	29933315	1775	1775	1775	1775	0
625	20240603	092800	29933315	1775	1775	1775	1775	0
626	20240603	092700	29933315	1775	1775	1775	1775	2
627	20240603	092600	29929765	1780	1780	1780	1780	0
628	20240603	092500	29929765	1780	1780	1780	1780	0
629	20240603	092400	29929765	1780	1780	1780	1780	0
630	20240603	092300	29929765	1780	1780	1780	1780	0
631	20240603	092200	29929765	1780	1774	1780	1774	3913
632	20240603	092100	22983457	1765	1765	1765	1765	2
633	20240603	092000	22979927	1774	1774	1774	1774	0
634	20240603	091900	22979927	1774	1774	1774	1774	0
635	20240603	091800	22979927	1774	1774	1774	1774	66
636	20240603	091700	22862843	1774	1774	1774	1774	0
637	20240603	091600	22862843	1774	1774	1774	1774	2
638	20240603	091500	22859295	1774	1774	1774	1774	297
639	20240603	091400	22332417	1775	1775	1775	1775	0
640	20240603	091300	22332417	1775	1775	1775	1775	5
641	20240603	091200	22323542	1774	1774	1774	1774	0
642	20240603	091100	22323542	1774	1774	1774	1774	1135
643	20240603	091000	20310052	1775	1767	1775	1766	4002
644	20240603	090900	13210630	1770	1770	1770	1770	0
645	20240603	090800	13210630	1770	1770	1770	1770	5
646	20240603	090700	13201780	1770	1770	1770	1770	0
647	20240603	090600	13201780	1770	1770	1770	1770	25
648	20240603	090500	13157530	1770	1770	1770	1770	0
649	20240603	090400	13157530	1770	1770	1770	1770	109
650	20240603	090300	12964600	1775	1775	1775	1775	0
651	20240603	090200	12964600	1775	1775	1775	1775	0
652	20240603	090100	12964600	1775	1775	1775	1775	1631
653	20240603	090000	10069575	1775	1775	1775	1775	5668