KissMeData/073540/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195100	35038139	1771	1771	1771	1771	114
3	20240605	195000	35038139	1771	1771	1771	1771	0
4	20240605	194900	35038139	1771	1771	1771	1771	0
5	20240605	194800	35038139	1771	1771	1771	1771	0
6	20240605	194700	35038139	1771	1771	1771	1771	0
7	20240605	194600	35038139	1771	1771	1771	1771	0
8	20240605	194500	35038139	1771	1771	1771	1771	0
9	20240605	194400	35038139	1771	1771	1771	1771	0
10	20240605	194300	35038139	1771	1771	1771	1771	0
11	20240605	194200	35038139	1771	1771	1771	1771	0
12	20240605	194100	35038139	1771	1771	1771	1771	0
13	20240605	194000	35038139	1771	1771	1771	1771	0
14	20240605	193900	35038139	1771	1771	1771	1771	0
15	20240605	193800	35038139	1771	1771	1771	1771	0
16	20240605	193700	35038139	1771	1771	1771	1771	0
17	20240605	193600	35038139	1771	1771	1771	1771	0
18	20240605	193500	35038139	1771	1771	1771	1771	0
19	20240605	193400	35038139	1771	1771	1771	1771	0
20	20240605	193300	35038139	1771	1771	1771	1771	0
21	20240605	193200	35038139	1771	1771	1771	1771	0
22	20240605	193100	35038139	1771	1771	1771	1771	0
23	20240605	193000	35038139	1771	1771	1771	1771	0
24	20240605	192900	35038139	1771	1771	1771	1771	0
25	20240605	192800	35038139	1771	1771	1771	1771	0
26	20240605	192700	35038139	1771	1771	1771	1771	0
27	20240605	192600	35038139	1771	1771	1771	1771	0
28	20240605	192500	35038139	1771	1771	1771	1771	0
29	20240605	192400	35038139	1771	1771	1771	1771	0
30	20240605	192300	35038139	1771	1771	1771	1771	0
31	20240605	192200	35038139	1771	1771	1771	1771	0
32	20240605	192100	35038139	1771	1771	1771	1771	114
33	20240605	192000	35038139	1771	1771	1771	1771	0
34	20240605	191900	35038139	1771	1771	1771	1771	0
35	20240605	191800	35038139	1771	1771	1771	1771	0
36	20240605	191700	35038139	1771	1771	1771	1771	0
37	20240605	191600	35038139	1771	1771	1771	1771	0
38	20240605	191500	35038139	1771	1771	1771	1771	0
39	20240605	191400	35038139	1771	1771	1771	1771	0
40	20240605	191300	35038139	1771	1771	1771	1771	0
41	20240605	191200	35038139	1771	1771	1771	1771	0
42	20240605	191100	35038139	1771	1771	1771	1771	0
43	20240605	191000	35038139	1771	1771	1771	1771	0
44	20240605	190900	35038139	1771	1771	1771	1771	0
45	20240605	190800	35038139	1771	1771	1771	1771	0
46	20240605	190700	35038139	1771	1771	1771	1771	0
47	20240605	190600	35038139	1771	1771	1771	1771	0
48	20240605	190500	35038139	1771	1771	1771	1771	0
49	20240605	190400	35038139	1771	1771	1771	1771	0
50	20240605	190300	35038139	1771	1771	1771	1771	0
51	20240605	190200	35038139	1771	1771	1771	1771	0
52	20240605	190100	35038139	1771	1771	1771	1771	0
53	20240605	190000	35038139	1771	1771	1771	1771	0
54	20240605	185900	35038139	1771	1771	1771	1771	0
55	20240605	185800	35038139	1771	1771	1771	1771	0
56	20240605	185700	35038139	1771	1771	1771	1771	0
57	20240605	185600	35038139	1771	1771	1771	1771	0
58	20240605	185500	35038139	1771	1771	1771	1771	0
59	20240605	185400	35038139	1771	1771	1771	1771	0
60	20240605	185300	35038139	1771	1771	1771	1771	0
61	20240605	185200	35038139	1771	1771	1771	1771	0
62	20240605	185100	35038139	1771	1771	1771	1771	114
63	20240605	185000	35038139	1771	1771	1771	1771	0
64	20240605	184900	35038139	1771	1771	1771	1771	0
65	20240605	184800	35038139	1771	1771	1771	1771	0
66	20240605	184700	35038139	1771	1771	1771	1771	0
67	20240605	184600	35038139	1771	1771	1771	1771	0
68	20240605	184500	35038139	1771	1771	1771	1771	0
69	20240605	184400	35038139	1771	1771	1771	1771	0
70	20240605	184300	35038139	1771	1771	1771	1771	0
71	20240605	184200	35038139	1771	1771	1771	1771	0
72	20240605	184100	35038139	1771	1771	1771	1771	0
73	20240605	184000	35038139	1771	1771	1771	1771	0
74	20240605	183900	35038139	1771	1771	1771	1771	0
75	20240605	183800	35038139	1771	1771	1771	1771	0
76	20240605	183700	35038139	1771	1771	1771	1771	0
77	20240605	183600	35038139	1771	1771	1771	1771	0
78	20240605	183500	35038139	1771	1771	1771	1771	0
79	20240605	183400	35038139	1771	1771	1771	1771	0
80	20240605	183300	35038139	1771	1771	1771	1771	0
81	20240605	183200	35038139	1771	1771	1771	1771	0
82	20240605	183100	35038139	1771	1771	1771	1771	0
83	20240605	183000	35038139	1771	1771	1771	1771	0
84	20240605	182900	35038139	1771	1771	1771	1771	0
85	20240605	182800	35038139	1771	1771	1771	1771	0
86	20240605	182700	35038139	1771	1771	1771	1771	0
87	20240605	182600	35038139	1771	1771	1771	1771	0
88	20240605	182500	35038139	1771	1771	1771	1771	0
89	20240605	182400	35038139	1771	1771	1771	1771	0
90	20240605	182300	35038139	1771	1771	1771	1771	0
91	20240605	182200	35038139	1771	1771	1771	1771	0
92	20240605	182100	35038139	1771	1771	1771	1771	114
93	20240605	182000	35038139	1771	1771	1771	1771	0
94	20240605	181900	35038139	1771	1771	1771	1771	0
95	20240605	181800	35038139	1771	1771	1771	1771	0
96	20240605	181700	35038139	1771	1771	1771	1771	0
97	20240605	181600	35038139	1771	1771	1771	1771	0
98	20240605	181500	35038139	1771	1771	1771	1771	0
99	20240605	181400	35038139	1771	1771	1771	1771	0
100	20240605	181300	35038139	1771	1771	1771	1771	0
101	20240605	181200	35038139	1771	1771	1771	1771	0
102	20240605	181100	35038139	1771	1771	1771	1771	0
103	20240605	181000	35038139	1771	1771	1771	1771	0
104	20240605	180900	35038139	1771	1771	1771	1771	0
105	20240605	180800	35038139	1771	1771	1771	1771	0
106	20240605	180700	35038139	1771	1771	1771	1771	0
107	20240605	180600	35038139	1771	1771	1771	1771	0
108	20240605	180500	35038139	1771	1771	1771	1771	0
109	20240605	180400	35038139	1771	1771	1771	1771	0
110	20240605	180300	35038139	1771	1771	1771	1771	0
111	20240605	180200	35038139	1771	1771	1771	1771	0
112	20240605	180100	35038139	1771	1771	1771	1771	0
113	20240605	180000	35038139	1771	1771	1771	1771	0
114	20240605	175900	35038139	1771	1771	1771	1771	0
115	20240605	175800	35038139	1771	1771	1771	1771	0
116	20240605	175700	35038139	1771	1771	1771	1771	0
117	20240605	175600	35038139	1771	1771	1771	1771	0
118	20240605	175500	35038139	1771	1771	1771	1771	0
119	20240605	175400	35038139	1771	1771	1771	1771	0
120	20240605	175300	35038139	1771	1771	1771	1771	0
121	20240605	175200	35038139	1771	1771	1771	1771	0
122	20240605	175100	35038139	1771	1771	1771	1771	114
123	20240605	175000	35038139	1771	1771	1771	1771	0
124	20240605	174900	35038139	1771	1771	1771	1771	0
125	20240605	174800	35038139	1771	1771	1771	1771	0
126	20240605	174700	35038139	1771	1771	1771	1771	0
127	20240605	174600	35038139	1771	1771	1771	1771	0
128	20240605	174500	35038139	1771	1771	1771	1771	0
129	20240605	174400	35038139	1771	1771	1771	1771	0
130	20240605	174300	35038139	1771	1771	1771	1771	0
131	20240605	174200	35038139	1771	1771	1771	1771	0
132	20240605	174100	35038139	1771	1771	1771	1771	0
133	20240605	174000	35038139	1771	1771	1771	1771	0
134	20240605	173900	35038139	1771	1771	1771	1771	0
135	20240605	173800	35038139	1771	1771	1771	1771	0
136	20240605	173700	35038139	1771	1771	1771	1771	0
137	20240605	173600	35038139	1771	1771	1771	1771	0
138	20240605	173500	35038139	1771	1771	1771	1771	0
139	20240605	173400	35038139	1771	1771	1771	1771	0
140	20240605	173300	35038139	1771	1771	1771	1771	0
141	20240605	173200	35038139	1771	1771	1771	1771	0
142	20240605	173100	35038139	1771	1771	1771	1771	0
143	20240605	173000	35038139	1771	1771	1771	1771	0
144	20240605	172900	35038139	1771	1771	1771	1771	0
145	20240605	172800	35038139	1771	1771	1771	1771	0
146	20240605	172700	35038139	1771	1771	1771	1771	0
147	20240605	172600	35038139	1771	1771	1771	1771	0
148	20240605	172500	35038139	1771	1771	1771	1771	0
149	20240605	172400	35038139	1771	1771	1771	1771	0
150	20240605	172300	35038139	1771	1771	1771	1771	0
151	20240605	172200	35038139	1771	1771	1771	1771	0
152	20240605	172100	35038139	1771	1771	1771	1771	114
153	20240605	172000	35038139	1771	1771	1771	1771	0
154	20240605	171900	35038139	1771	1771	1771	1771	0
155	20240605	171800	35038139	1771	1771	1771	1771	0
156	20240605	171700	35038139	1771	1771	1771	1771	0
157	20240605	171600	35038139	1771	1771	1771	1771	0
158	20240605	171500	35038139	1771	1771	1771	1771	0
159	20240605	171400	35038139	1771	1771	1771	1771	0
160	20240605	171300	35038139	1771	1771	1771	1771	0
161	20240605	171200	35038139	1771	1771	1771	1771	0
162	20240605	171100	35038139	1771	1771	1771	1771	0
163	20240605	171000	35038139	1771	1771	1771	1771	0
164	20240605	170900	35038139	1771	1771	1771	1771	0
165	20240605	170800	35038139	1771	1771	1771	1771	0
166	20240605	170700	35038139	1771	1771	1771	1771	0
167	20240605	170600	35038139	1771	1771	1771	1771	0
168	20240605	170500	35038139	1771	1771	1771	1771	0
169	20240605	170400	35038139	1771	1771	1771	1771	0
170	20240605	170300	35038139	1771	1771	1771	1771	0
171	20240605	170200	35038139	1771	1771	1771	1771	0
172	20240605	170100	35038139	1771	1771	1771	1771	0
173	20240605	170000	35038139	1771	1771	1771	1771	0
174	20240605	165900	35038139	1771	1771	1771	1771	0
175	20240605	165800	35038139	1771	1771	1771	1771	0
176	20240605	165700	35038139	1771	1771	1771	1771	0
177	20240605	165600	35038139	1771	1771	1771	1771	0
178	20240605	165500	35038139	1771	1771	1771	1771	0
179	20240605	165400	35038139	1771	1771	1771	1771	0
180	20240605	165300	35038139	1771	1771	1771	1771	0
181	20240605	165200	35038139	1771	1771	1771	1771	0
182	20240605	165100	35038139	1771	1771	1771	1771	114
183	20240605	165000	35038139	1771	1771	1771	1771	0
184	20240605	164900	35038139	1771	1771	1771	1771	0
185	20240605	164800	35038139	1771	1771	1771	1771	0
186	20240605	164700	35038139	1771	1771	1771	1771	0
187	20240605	164600	35038139	1771	1771	1771	1771	0
188	20240605	164500	35038139	1771	1771	1771	1771	0
189	20240605	164400	35038139	1771	1771	1771	1771	0
190	20240605	164300	35038139	1771	1771	1771	1771	0
191	20240605	164200	35038139	1771	1771	1771	1771	0
192	20240605	164100	35038139	1771	1771	1771	1771	0
193	20240605	164000	35038139	1771	1771	1771	1771	0
194	20240605	163900	35038139	1771	1771	1771	1771	0
195	20240605	163800	35038139	1771	1771	1771	1771	0
196	20240605	163700	35038139	1771	1771	1771	1771	0
197	20240605	163600	35038139	1771	1771	1771	1771	0
198	20240605	163500	35038139	1771	1771	1771	1771	0
199	20240605	163400	35038139	1771	1771	1771	1771	0
200	20240605	163300	35038139	1771	1771	1771	1771	0
201	20240605	163200	35038139	1771	1771	1771	1771	0
202	20240605	163100	35038139	1771	1771	1771	1771	0
203	20240605	163000	35038139	1771	1771	1771	1771	0
204	20240605	162900	35038139	1771	1771	1771	1771	0
205	20240605	162800	35038139	1771	1771	1771	1771	0
206	20240605	162700	35038139	1771	1771	1771	1771	0
207	20240605	162600	35038139	1771	1771	1771	1771	0
208	20240605	162500	35038139	1771	1771	1771	1771	0
209	20240605	162400	35038139	1771	1771	1771	1771	0
210	20240605	162300	35038139	1771	1771	1771	1771	0
211	20240605	162200	35038139	1771	1771	1771	1771	0
212	20240605	162100	35038139	1771	1771	1771	1771	114
213	20240605	162000	35038139	1771	1771	1771	1771	0
214	20240605	161900	35038139	1771	1771	1771	1771	0
215	20240605	161800	35038139	1771	1771	1771	1771	0
216	20240605	161700	35038139	1771	1771	1771	1771	0
217	20240605	161600	35038139	1771	1771	1771	1771	0
218	20240605	161500	35038139	1771	1771	1771	1771	0
219	20240605	161400	35038139	1771	1771	1771	1771	0
220	20240605	161300	35038139	1771	1771	1771	1771	0
221	20240605	161200	35038139	1771	1771	1771	1771	0
222	20240605	161100	35038139	1771	1771	1771	1771	0
223	20240605	161000	35038139	1771	1771	1771	1771	0
224	20240605	160900	35038139	1771	1771	1771	1771	0
225	20240605	160800	35038139	1771	1771	1771	1771	0
226	20240605	160700	35038139	1771	1771	1771	1771	0
227	20240605	160600	35038139	1771	1771	1771	1771	0
228	20240605	160500	35038139	1771	1771	1771	1771	0
229	20240605	160400	35038139	1771	1771	1771	1771	0
230	20240605	160300	35038139	1771	1771	1771	1771	0
231	20240605	160200	35038139	1771	1771	1771	1771	0
232	20240605	160100	35038139	1771	1771	1771	1771	0
233	20240605	160000	35038139	1771	1771	1771	1771	0
234	20240605	155900	35038139	1771	1771	1771	1771	0
235	20240605	155800	35038139	1771	1771	1771	1771	0
236	20240605	155700	35038139	1771	1771	1771	1771	0
237	20240605	155600	35038139	1771	1771	1771	1771	0
238	20240605	155500	35038139	1771	1771	1771	1771	0
239	20240605	155400	35038139	1771	1771	1771	1771	0
240	20240605	155300	35038139	1771	1771	1771	1771	0
241	20240605	155200	35038139	1771	1771	1771	1771	0
242	20240605	155100	35038139	1771	1771	1771	1771	114
243	20240605	155000	35038139	1771	1771	1771	1771	0
244	20240605	154900	35038139	1771	1771	1771	1771	0
245	20240605	154800	35038139	1771	1771	1771	1771	0
246	20240605	154700	35038139	1771	1771	1771	1771	0
247	20240605	154600	35038139	1771	1771	1771	1771	0
248	20240605	154500	35038139	1771	1771	1771	1771	0
249	20240605	154400	35038139	1771	1771	1771	1771	0
250	20240605	154300	35038139	1771	1771	1771	1771	0
251	20240605	154200	35038139	1771	1771	1771	1771	0
252	20240605	154100	35038139	1771	1771	1771	1771	0
253	20240605	154000	35038139	1771	1771	1771	1771	0
254	20240605	153900	35038139	1771	1771	1771	1771	0
255	20240605	153800	35038139	1771	1771	1771	1771	0
256	20240605	153700	35038139	1771	1771	1771	1771	0
257	20240605	153600	35038139	1771	1771	1771	1771	0
258	20240605	153500	35038139	1771	1771	1771	1771	0
259	20240605	153400	35038139	1771	1771	1771	1771	0
260	20240605	153300	35038139	1771	1771	1771	1771	0
261	20240605	153200	35038139	1771	1771	1771	1771	0
262	20240605	153100	35038139	1771	1771	1771	1771	0
263	20240605	153000	35038139	1771	1771	1771	1771	114
264	20240605	152900	34836245	1780	1780	1780	1780	0
265	20240605	152800	34836245	1780	1780	1780	1780	0
266	20240605	152700	34836245	1780	1780	1780	1780	0
267	20240605	152600	34836245	1780	1780	1780	1780	0
268	20240605	152500	34836245	1780	1780	1780	1780	0
269	20240605	152400	34836245	1780	1780	1780	1780	0
270	20240605	152300	34836245	1780	1780	1780	1780	0
271	20240605	152200	34836245	1780	1780	1780	1780	0
272	20240605	152100	34836245	1780	1780	1780	1780	0
273	20240605	152000	34836245	1780	1780	1780	1780	0
274	20240605	151900	34836245	1780	1780	1780	1780	0
275	20240605	151800	34836245	1780	1780	1780	1780	0
276	20240605	151700	34836245	1780	1780	1780	1780	0
277	20240605	151600	34836245	1780	1770	1780	1770	1295
278	20240605	151500	32534125	1770	1770	1770	1770	0
279	20240605	151400	32534125	1770	1770	1770	1770	0
280	20240605	151300	32534125	1770	1770	1770	1770	0
281	20240605	151200	32534125	1770	1770	1770	1770	0
282	20240605	151100	32534125	1770	1770	1770	1770	0
283	20240605	151000	32534125	1770	1770	1770	1770	0
284	20240605	150900	32534125	1770	1770	1770	1770	0
285	20240605	150800	32534125	1770	1778	1778	1770	500
286	20240605	150700	31645909	1778	1778	1778	1778	0
287	20240605	150600	31645909	1778	1778	1778	1778	0
288	20240605	150500	31645909	1778	1778	1778	1778	0
289	20240605	150400	31645909	1778	1778	1778	1778	0
290	20240605	150300	31645909	1778	1778	1778	1778	0
291	20240605	150200	31645909	1778	1778	1778	1778	360
292	20240605	150100	31005829	1778	1778	1778	1778	0
293	20240605	150000	31005829	1778	1778	1778	1778	0
294	20240605	145900	31005829	1778	1778	1778	1778	0
295	20240605	145800	31005829	1778	1778	1778	1778	0
296	20240605	145700	31005829	1778	1778	1778	1778	0
297	20240605	145600	31005829	1778	1778	1778	1778	0
298	20240605	145500	31005829	1778	1778	1778	1778	0
299	20240605	145400	31005829	1778	1778	1778	1778	0
300	20240605	145300	31005829	1778	1778	1778	1778	0
301	20240605	145200	31005829	1778	1778	1778	1778	0
302	20240605	145100	31005829	1778	1778	1778	1778	72
303	20240605	145000	30877813	1778	1778	1778	1778	0
304	20240605	144900	30877813	1778	1778	1778	1778	1
305	20240605	144800	30876035	1778	1778	1778	1778	0
306	20240605	144700	30876035	1778	1778	1778	1778	0
307	20240605	144600	30876035	1778	1778	1778	1778	1
308	20240605	144500	30874257	1778	1778	1778	1778	0
309	20240605	144400	30874257	1778	1778	1778	1778	0
310	20240605	144300	30874257	1778	1778	1778	1778	1
311	20240605	144200	30872479	1778	1778	1778	1778	0
312	20240605	144100	30872479	1778	1778	1778	1778	0
313	20240605	144000	30872479	1778	1778	1778	1778	4
314	20240605	143900	30865367	1778	1778	1778	1778	0
315	20240605	143800	30865367	1778	1778	1778	1778	0
316	20240605	143700	30865367	1778	1778	1778	1778	1
317	20240605	143600	30863589	1778	1778	1778	1778	0
318	20240605	143500	30863589	1778	1778	1778	1778	0
319	20240605	143400	30863589	1778	1778	1778	1778	1
320	20240605	143300	30861811	1778	1778	1778	1778	0
321	20240605	143200	30861811	1778	1778	1778	1778	0
322	20240605	143100	30861811	1778	1778	1778	1778	1
323	20240605	143000	30860033	1778	1778	1778	1778	0
324	20240605	142900	30860033	1778	1778	1778	1778	0
325	20240605	142800	30860033	1778	1778	1778	1778	1
326	20240605	142700	30858255	1778	1778	1778	1778	0
327	20240605	142600	30858255	1778	1778	1778	1778	0
328	20240605	142500	30858255	1778	1778	1778	1778	1
329	20240605	142400	30856477	1778	1778	1778	1778	0
330	20240605	142300	30856477	1778	1778	1778	1778	0
331	20240605	142200	30856477	1778	1778	1778	1778	1
332	20240605	142100	30854699	1777	1777	1777	1777	0
333	20240605	142000	30854699	1777	1777	1777	1777	3
334	20240605	141900	30849368	1777	1777	1777	1777	6
335	20240605	141800	30838706	1777	1777	1777	1777	0
336	20240605	141700	30838706	1777	1777	1777	1777	0
337	20240605	141600	30838706	1777	1777	1777	1777	1
338	20240605	141500	30836929	1777	1777	1777	1777	0
339	20240605	141400	30836929	1777	1777	1777	1777	0
340	20240605	141300	30836929	1777	1777	1777	1777	1
341	20240605	141200	30835152	1777	1777	1777	1777	0
342	20240605	141100	30835152	1777	1777	1777	1777	0
343	20240605	141000	30835152	1777	1777	1777	1777	1
344	20240605	140900	30833375	1777	1777	1777	1777	0
345	20240605	140800	30833375	1777	1777	1777	1777	0
346	20240605	140700	30833375	1777	1777	1777	1777	1
347	20240605	140600	30831598	1777	1777	1777	1777	0
348	20240605	140500	30831598	1777	1777	1777	1777	0
349	20240605	140400	30831598	1777	1777	1777	1777	0
350	20240605	140300	30831598	1777	1777	1777	1777	0
351	20240605	140200	30831598	1777	1777	1777	1777	0
352	20240605	140100	30831598	1777	1777	1777	1777	0
353	20240605	140000	30831598	1777	1777	1777	1777	3
354	20240605	135900	30826267	1777	1777	1777	1777	0
355	20240605	135800	30826267	1777	1777	1777	1777	0
356	20240605	135700	30826267	1777	1777	1777	1777	0
357	20240605	135600	30826267	1777	1777	1777	1777	0
358	20240605	135500	30826267	1777	1777	1777	1777	153
359	20240605	135400	30554386	1777	1777	1777	1777	0
360	20240605	135300	30554386	1777	1777	1777	1777	0
361	20240605	135200	30554386	1777	1777	1777	1777	0
362	20240605	135100	30554386	1777	1777	1777	1777	0
363	20240605	135000	30554386	1777	1777	1777	1777	0
364	20240605	134900	30554386	1777	1777	1777	1777	0
365	20240605	134800	30554386	1777	1777	1777	1777	0
366	20240605	134700	30554386	1777	1777	1777	1777	0
367	20240605	134600	30554386	1777	1777	1777	1777	0
368	20240605	134500	30554386	1777	1777	1777	1777	0
369	20240605	134400	30554386	1777	1777	1777	1777	0
370	20240605	134300	30554386	1777	1777	1777	1777	0
371	20240605	134200	30554386	1777	1777	1777	1777	0
372	20240605	134100	30554386	1777	1777	1777	1777	0
373	20240605	134000	30554386	1777	1777	1777	1777	3
374	20240605	133900	30549055	1769	1769	1769	1769	0
375	20240605	133800	30549055	1769	1769	1769	1769	0
376	20240605	133700	30549055	1769	1769	1769	1769	0
377	20240605	133600	30549055	1769	1769	1769	1769	0
378	20240605	133500	30549055	1769	1769	1769	1769	0
379	20240605	133400	30549055	1769	1769	1769	1769	55
380	20240605	133300	30451760	1769	1769	1769	1769	0
381	20240605	133200	30451760	1769	1769	1769	1769	0
382	20240605	133100	30451760	1769	1769	1769	1769	0
383	20240605	133000	30451760	1769	1769	1769	1769	0
384	20240605	132900	30451760	1769	1769	1769	1769	0
385	20240605	132800	30451760	1769	1769	1769	1769	0
386	20240605	132700	30451760	1769	1769	1769	1769	0
387	20240605	132600	30451760	1769	1769	1769	1769	0
388	20240605	132500	30451760	1769	1769	1769	1769	0
389	20240605	132400	30451760	1769	1769	1769	1769	0
390	20240605	132300	30451760	1769	1769	1769	1769	0
391	20240605	132200	30451760	1769	1769	1769	1769	0
392	20240605	132100	30451760	1769	1769	1769	1769	0
393	20240605	132000	30451760	1769	1778	1778	1769	304
394	20240605	131900	29913856	1779	1779	1779	1779	0
395	20240605	131800	29913856	1779	1779	1779	1779	0
396	20240605	131700	29913856	1779	1779	1779	1779	0
397	20240605	131600	29913856	1779	1779	1779	1779	0
398	20240605	131500	29913856	1779	1779	1779	1779	0
399	20240605	131400	29913856	1779	1779	1779	1779	0
400	20240605	131300	29913856	1779	1779	1779	1779	0
401	20240605	131200	29913856	1779	1779	1779	1779	0
402	20240605	131100	29913856	1779	1779	1779	1779	0
403	20240605	131000	29913856	1779	1779	1779	1779	0
404	20240605	130900	29913856	1779	1779	1779	1779	0
405	20240605	130800	29913856	1779	1779	1779	1779	0
406	20240605	130700	29913856	1779	1779	1779	1779	0
407	20240605	130600	29913856	1779	1779	1779	1779	0
408	20240605	130500	29913856	1779	1779	1779	1779	0
409	20240605	130400	29913856	1779	1779	1779	1779	20
410	20240605	130300	29878276	1779	1779	1779	1779	0
411	20240605	130200	29878276	1779	1779	1779	1779	0
412	20240605	130100	29878276	1779	1779	1779	1779	0
413	20240605	130000	29878276	1779	1779	1779	1779	3
414	20240605	125900	29872939	1779	1779	1779	1779	0
415	20240605	125800	29872939	1779	1779	1779	1779	0
416	20240605	125700	29872939	1779	1779	1779	1779	0
417	20240605	125600	29872939	1779	1779	1779	1779	0
418	20240605	125500	29872939	1779	1779	1779	1779	24
419	20240605	125400	29830243	1779	1779	1779	1779	0
420	20240605	125300	29830243	1779	1779	1779	1779	0
421	20240605	125200	29830243	1779	1779	1779	1779	0
422	20240605	125100	29830243	1779	1779	1779	1779	0
423	20240605	125000	29830243	1779	1779	1779	1779	0
424	20240605	124900	29830243	1779	1779	1779	1779	0
425	20240605	124800	29830243	1779	1779	1779	1779	0
426	20240605	124700	29830243	1779	1779	1779	1779	0
427	20240605	124600	29830243	1779	1779	1779	1779	0
428	20240605	124500	29830243	1779	1779	1779	1779	0
429	20240605	124400	29830243	1779	1779	1779	1779	0
430	20240605	124300	29830243	1779	1779	1779	1779	0
431	20240605	124200	29830243	1779	1779	1779	1779	0
432	20240605	124100	29830243	1779	1779	1779	1779	0
433	20240605	124000	29830243	1779	1779	1779	1779	3
434	20240605	123900	29824906	1780	1780	1780	1780	0
435	20240605	123800	29824906	1780	1780	1780	1780	0
436	20240605	123700	29824906	1780	1780	1780	1780	0
437	20240605	123600	29824906	1780	1780	1780	1780	0
438	20240605	123500	29824906	1780	1780	1780	1780	0
439	20240605	123400	29824906	1780	1780	1780	1780	0
440	20240605	123300	29824906	1780	1780	1780	1780	0
441	20240605	123200	29824906	1780	1780	1780	1780	0
442	20240605	123100	29824906	1780	1780	1780	1780	0
443	20240605	123000	29824906	1780	1780	1780	1780	0
444	20240605	122900	29824906	1780	1780	1780	1780	0
445	20240605	122800	29824906	1780	1780	1780	1780	0
446	20240605	122700	29824906	1780	1780	1780	1780	0
447	20240605	122600	29824906	1780	1780	1780	1780	0
448	20240605	122500	29824906	1780	1780	1780	1780	0
449	20240605	122400	29824906	1780	1780	1780	1780	0
450	20240605	122300	29824906	1780	1780	1780	1780	0
451	20240605	122200	29824906	1780	1780	1780	1780	0
452	20240605	122100	29824906	1780	1780	1780	1780	0
453	20240605	122000	29824906	1780	1780	1780	1780	3
454	20240605	121900	29819566	1780	1780	1780	1780	0
455	20240605	121800	29819566	1780	1780	1780	1780	0
456	20240605	121700	29819566	1780	1780	1780	1780	0
457	20240605	121600	29819566	1780	1780	1780	1780	0
458	20240605	121500	29819566	1780	1780	1780	1780	3
459	20240605	121400	29814226	1780	1780	1780	1780	0
460	20240605	121300	29814226	1780	1780	1780	1780	0
461	20240605	121200	29814226	1780	1780	1780	1780	0
462	20240605	121100	29814226	1780	1780	1780	1780	0
463	20240605	121000	29814226	1780	1780	1780	1780	30
464	20240605	120900	29760826	1780	1780	1780	1780	0
465	20240605	120800	29760826	1780	1780	1780	1780	0
466	20240605	120700	29760826	1780	1780	1780	1780	1
467	20240605	120600	29759046	1780	1780	1780	1780	0
468	20240605	120500	29759046	1780	1780	1780	1780	0
469	20240605	120400	29759046	1780	1780	1780	1780	0
470	20240605	120300	29759046	1780	1780	1780	1780	0
471	20240605	120200	29759046	1780	1780	1780	1780	0
472	20240605	120100	29759046	1780	1780	1780	1780	0
473	20240605	120000	29759046	1780	1780	1780	1780	3
474	20240605	115900	29753706	1770	1770	1770	1770	0
475	20240605	115800	29753706	1770	1770	1770	1770	0
476	20240605	115700	29753706	1770	1770	1770	1770	0
477	20240605	115600	29753706	1770	1770	1770	1770	0
478	20240605	115500	29753706	1770	1770	1770	1770	0
479	20240605	115400	29753706	1770	1770	1770	1770	2
480	20240605	115300	29750166	1781	1781	1781	1781	0
481	20240605	115200	29750166	1781	1781	1781	1781	0
482	20240605	115100	29750166	1781	1781	1781	1781	0
483	20240605	115000	29750166	1781	1778	1781	1778	22
484	20240605	114900	29710992	1770	1770	1770	1770	2
485	20240605	114800	29707452	1770	1770	1770	1770	0
486	20240605	114700	29707452	1770	1770	1770	1770	0
487	20240605	114600	29707452	1770	1770	1770	1770	0
488	20240605	114500	29707452	1770	1770	1770	1770	0
489	20240605	114400	29707452	1770	1770	1770	1770	0
490	20240605	114300	29707452	1770	1770	1770	1770	2
491	20240605	114200	29703912	1784	1782	1784	1782	22
492	20240605	114100	29664694	1781	1781	1781	1781	0
493	20240605	114000	29664694	1781	1781	1781	1781	3
494	20240605	113900	29659351	1769	1769	1769	1769	0
495	20240605	113800	29659351	1769	1769	1769	1769	0
496	20240605	113700	29659351	1769	1769	1769	1769	2
497	20240605	113600	29655813	1781	1781	1781	1781	0
498	20240605	113500	29655813	1781	1781	1781	1781	0
499	20240605	113400	29655813	1781	1779	1781	1779	22
500	20240605	113300	29616649	1779	1778	1779	1778	15
501	20240605	113200	29589973	1768	1768	1768	1768	0
502	20240605	113100	29589973	1768	1768	1768	1768	2
503	20240605	113000	29586437	1768	1768	1768	1768	0
504	20240605	112900	29586437	1768	1768	1768	1768	0
505	20240605	112800	29586437	1768	1768	1768	1768	0
506	20240605	112700	29586437	1768	1768	1768	1768	0
507	20240605	112600	29586437	1768	1777	1778	1768	24
508	20240605	112500	29543806	1768	1768	1768	1768	0
509	20240605	112400	29543806	1768	1768	1768	1768	0
510	20240605	112300	29543806	1768	1768	1768	1768	0
511	20240605	112200	29543806	1768	1768	1768	1768	0
512	20240605	112100	29543806	1768	1768	1768	1768	0
513	20240605	112000	29543806	1768	1777	1777	1768	5
514	20240605	111900	29534939	1777	1777	1777	1777	0
515	20240605	111800	29534939	1777	1777	1777	1777	23
516	20240605	111700	29494068	1768	1768	1768	1768	0
517	20240605	111600	29494068	1768	1768	1768	1768	0
518	20240605	111500	29494068	1768	1768	1768	1768	2
519	20240605	111400	29490532	1777	1777	1777	1777	0
520	20240605	111300	29490532	1777	1777	1777	1777	0
521	20240605	111200	29490532	1777	1777	1777	1777	0
522	20240605	111100	29490532	1777	1777	1777	1777	0
523	20240605	111000	29490532	1777	1775	1777	1775	23
524	20240605	110900	29449691	1768	1768	1768	1768	2
525	20240605	110800	29446155	1769	1768	1769	1768	4381
526	20240605	110700	21700077	1767	1767	1767	1767	0
527	20240605	110600	21700077	1767	1767	1767	1767	0
528	20240605	110500	21700077	1767	1767	1767	1767	0
529	20240605	110400	21700077	1767	1767	1767	1767	0
530	20240605	110300	21700077	1767	1767	1767	1767	2
531	20240605	110200	21696543	1768	1767	1768	1767	73
532	20240605	110100	21567529	1768	1768	1768	1768	0
533	20240605	110000	21567529	1768	1768	1768	1768	3
534	20240605	105900	21562225	1767	1767	1767	1767	0
535	20240605	105800	21562225	1767	1767	1767	1767	2
536	20240605	105700	21558691	1767	1767	1767	1767	0
537	20240605	105600	21558691	1767	1767	1767	1767	277
538	20240605	105500	21069232	1767	1767	1767	1767	0
539	20240605	105400	21069232	1767	1767	1767	1767	23
540	20240605	105300	21028591	1760	1760	1760	1760	0
541	20240605	105200	21028591	1760	1760	1760	1760	2
542	20240605	105100	21025071	1760	1760	1760	1760	0
543	20240605	105000	21025071	1760	1760	1760	1760	79
544	20240605	104900	20886031	1764	1764	1764	1764	1
545	20240605	104800	20884267	1760	1760	1760	1760	0
546	20240605	104700	20884267	1760	1760	1760	1760	0
547	20240605	104600	20884267	1760	1767	1767	1760	25
548	20240605	104500	20840106	1767	1767	1767	1767	0
549	20240605	104400	20840106	1767	1767	1767	1767	0
550	20240605	104300	20840106	1767	1766	1767	1766	170
551	20240605	104200	20539776	1760	1760	1760	1760	0
552	20240605	104100	20539776	1760	1760	1760	1760	2
553	20240605	104000	20536256	1763	1763	1763	1763	3
554	20240605	103900	20530967	1753	1753	1753	1753	0
555	20240605	103800	20530967	1753	1759	1759	1753	300
556	20240605	103700	20004929	1753	1753	1753	1753	16
557	20240605	103600	19976881	1753	1753	1753	1753	0
558	20240605	103500	19976881	1753	1753	1753	1753	2
559	20240605	103400	19973375	1753	1753	1753	1753	0
560	20240605	103300	19973375	1753	1753	1753	1753	0
561	20240605	103200	19973375	1753	1753	1753	1753	26
562	20240605	103100	19927797	1753	1753	1753	1753	0
563	20240605	103000	19927797	1753	1753	1753	1753	0
564	20240605	102900	19927797	1753	1753	1753	1753	2
565	20240605	102800	19924291	1753	1753	1753	1753	0
566	20240605	102700	19924291	1753	1753	1753	1753	0
567	20240605	102600	19924291	1753	1753	1753	1753	0
568	20240605	102500	19924291	1753	1753	1753	1753	0
569	20240605	102400	19924291	1753	1753	1753	1753	2
570	20240605	102300	19920785	1764	1764	1764	1764	0
571	20240605	102200	19920785	1764	1764	1764	1764	0
572	20240605	102100	19920785	1764	1764	1764	1764	0
573	20240605	102000	19920785	1764	1764	1764	1764	3
574	20240605	101900	19915493	1753	1754	1754	1753	584
575	20240605	101800	18891241	1753	1753	1753	1753	2
576	20240605	101700	18887735	1765	1765	1765	1765	0
577	20240605	101600	18887735	1765	1765	1765	1765	1
578	20240605	101500	18885970	1752	1752	1752	1752	0
579	20240605	101400	18885970	1752	1758	1758	1752	1632
580	20240605	101300	16023944	1758	1758	1758	1758	0
581	20240605	101200	16023944	1758	1759	1759	1758	2
582	20240605	101100	16020427	1759	1759	1759	1759	0
583	20240605	101000	16020427	1759	1759	1759	1759	0
584	20240605	100900	16020427	1759	1759	1759	1759	0
585	20240605	100800	16020427	1759	1759	1759	1759	0
586	20240605	100700	16020427	1759	1759	1759	1759	0
587	20240605	100600	16020427	1759	1760	1760	1759	2
588	20240605	100500	16016908	1758	1758	1758	1758	0
589	20240605	100400	16016908	1758	1758	1758	1758	0
590	20240605	100300	16016908	1758	1758	1758	1758	0
591	20240605	100200	16016908	1758	1758	1758	1758	0
592	20240605	100100	16016908	1758	1767	1767	1758	4
593	20240605	100000	16009858	1767	1767	1767	1767	3
594	20240605	095900	16004557	1756	1768	1768	1756	285
595	20240605	095800	15504073	1768	1768	1768	1768	0
596	20240605	095700	15504073	1768	1767	1768	1767	302
597	20240605	095600	14970404	1756	1756	1756	1756	0
598	20240605	095500	14970404	1756	1763	1768	1756	682
599	20240605	095400	13765002	1756	1756	1756	1756	0
600	20240605	095300	13765002	1756	1756	1756	1756	0
601	20240605	095200	13765002	1756	1756	1756	1756	0
602	20240605	095100	13765002	1756	1756	1756	1756	0
603	20240605	095000	13765002	1756	1756	1756	1756	2
604	20240605	094900	13761490	1755	1755	1755	1755	0
605	20240605	094800	13761490	1755	1755	1755	1755	0
606	20240605	094700	13761490	1755	1755	1755	1755	297
607	20240605	094600	13240255	1754	1754	1754	1754	0
608	20240605	094500	13240255	1754	1754	1754	1754	0
609	20240605	094400	13240255	1754	1754	1754	1754	2
610	20240605	094300	13236747	1755	1755	1755	1755	10
611	20240605	094200	13219197	1755	1754	1755	1754	623
612	20240605	094100	12125833	1755	1755	1755	1755	0
613	20240605	094000	12125833	1755	1763	1763	1755	44
614	20240605	093900	12048589	1754	1754	1754	1754	0
615	20240605	093800	12048589	1754	1754	1754	1754	2
616	20240605	093700	12045081	1754	1754	1754	1754	0
617	20240605	093600	12045081	1754	1754	1754	1754	2
618	20240605	093500	12041573	1754	1754	1754	1754	0
619	20240605	093400	12041573	1754	1754	1754	1754	2
620	20240605	093300	12038065	1754	1754	1754	1754	2
621	20240605	093200	12034557	1754	1754	1754	1754	2
622	20240605	093100	12031049	1754	1754	1754	1754	354
623	20240605	093000	11410133	1754	1754	1754	1754	10
624	20240605	092900	11392593	1754	1754	1754	1754	325
625	20240605	092800	10822543	1754	1754	1754	1754	0
626	20240605	092700	10822543	1754	1757	1757	1754	91
627	20240605	092600	10662671	1757	1757	1757	1757	0
628	20240605	092500	10662671	1757	1757	1757	1757	2
629	20240605	092400	10659157	1757	1757	1757	1757	4
630	20240605	092300	10652129	1757	1757	1757	1757	2
631	20240605	092200	10648615	1757	1757	1757	1757	2
632	20240605	092100	10645101	1757	1757	1757	1757	3
633	20240605	092000	10639830	1757	1758	1758	1757	5
634	20240605	091900	10631042	1758	1758	1758	1758	10
635	20240605	091800	10613462	1757	1758	1758	1757	23
636	20240605	091700	10573038	1758	1758	1758	1758	0
637	20240605	091600	10573038	1758	1758	1758	1758	5
638	20240605	091500	10564248	1759	1759	1759	1759	94
639	20240605	091400	10398902	1759	1759	1759	1759	2
640	20240605	091300	10395384	1759	1759	1759	1759	2
641	20240605	091200	10391866	1758	1758	1758	1758	0
642	20240605	091100	10391866	1758	1758	1758	1758	2
643	20240605	091000	10388350	1758	1766	1768	1758	3808
644	20240605	090900	3656046	1758	1758	1758	1758	2
645	20240605	090800	3652530	1758	1758	1758	1758	0
646	20240605	090700	3652530	1758	1758	1758	1758	2
647	20240605	090600	3649014	1758	1758	1758	1758	0
648	20240605	090500	3649014	1758	1758	1758	1758	2
649	20240605	090400	3645498	1758	1758	1758	1758	0
650	20240605	090300	3645498	1758	1758	1758	1758	2
651	20240605	090200	3641982	1767	1758	1767	1758	58
652	20240605	090100	3539514	1768	1767	1768	1767	1328
653	20240605	090000	1191612	1758	1768	1768	1758	674