KissMeData/001380/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183400	216046762	1870	1870	1870	1870	1377
3	20240604	183300	216046762	1870	1870	1870	1870	0
4	20240604	183200	216046762	1870	1870	1870	1870	0
5	20240604	183100	216046762	1870	1870	1870	1870	0
6	20240604	183000	216046762	1870	1870	1870	1870	0
7	20240604	182900	216046762	1870	1870	1870	1870	0
8	20240604	182800	216046762	1870	1870	1870	1870	0
9	20240604	182700	216046762	1870	1870	1870	1870	0
10	20240604	182600	216046762	1870	1870	1870	1870	0
11	20240604	182500	216046762	1870	1870	1870	1870	0
12	20240604	182400	216046762	1870	1870	1870	1870	0
13	20240604	182300	216046762	1870	1870	1870	1870	0
14	20240604	182200	216046762	1870	1870	1870	1870	0
15	20240604	182100	216046762	1870	1870	1870	1870	0
16	20240604	182000	216046762	1870	1870	1870	1870	0
17	20240604	181900	216046762	1870	1870	1870	1870	0
18	20240604	181800	216046762	1870	1870	1870	1870	0
19	20240604	181700	216046762	1870	1870	1870	1870	0
20	20240604	181600	216046762	1870	1870	1870	1870	0
21	20240604	181500	216046762	1870	1870	1870	1870	0
22	20240604	181400	216046762	1870	1870	1870	1870	0
23	20240604	181300	216046762	1870	1870	1870	1870	0
24	20240604	181200	216046762	1870	1870	1870	1870	0
25	20240604	181100	216046762	1870	1870	1870	1870	0
26	20240604	181000	216046762	1870	1870	1870	1870	0
27	20240604	180900	216046762	1870	1870	1870	1870	0
28	20240604	180800	216046762	1870	1870	1870	1870	0
29	20240604	180700	216046762	1870	1870	1870	1870	0
30	20240604	180600	216046762	1870	1870	1870	1870	0
31	20240604	180500	216046762	1870	1870	1870	1870	0
32	20240604	180400	216046762	1870	1870	1870	1870	1377
33	20240604	180300	216046762	1870	1870	1870	1870	0
34	20240604	180200	216046762	1870	1870	1870	1870	0
35	20240604	180100	216046762	1870	1870	1870	1870	0
36	20240604	180000	216046762	1870	1870	1870	1870	0
37	20240604	175900	216046762	1870	1870	1870	1870	0
38	20240604	175800	216046762	1870	1870	1870	1870	0
39	20240604	175700	216046762	1870	1870	1870	1870	0
40	20240604	175600	216046762	1870	1870	1870	1870	0
41	20240604	175500	216046762	1870	1870	1870	1870	0
42	20240604	175400	216046762	1870	1870	1870	1870	0
43	20240604	175300	216046762	1870	1870	1870	1870	0
44	20240604	175200	216046762	1870	1870	1870	1870	0
45	20240604	175100	216046762	1870	1870	1870	1870	0
46	20240604	175000	216046762	1870	1870	1870	1870	0
47	20240604	174900	216046762	1870	1870	1870	1870	0
48	20240604	174800	216046762	1870	1870	1870	1870	0
49	20240604	174700	216046762	1870	1870	1870	1870	0
50	20240604	174600	216046762	1870	1870	1870	1870	0
51	20240604	174500	216046762	1870	1870	1870	1870	0
52	20240604	174400	216046762	1870	1870	1870	1870	0
53	20240604	174300	216046762	1870	1870	1870	1870	0
54	20240604	174200	216046762	1870	1870	1870	1870	0
55	20240604	174100	216046762	1870	1870	1870	1870	0
56	20240604	174000	216046762	1870	1870	1870	1870	0
57	20240604	173900	216046762	1870	1870	1870	1870	0
58	20240604	173800	216046762	1870	1870	1870	1870	0
59	20240604	173700	216046762	1870	1870	1870	1870	0
60	20240604	173600	216046762	1870	1870	1870	1870	0
61	20240604	173500	216046762	1870	1870	1870	1870	0
62	20240604	173400	216046762	1870	1870	1870	1870	1377
63	20240604	173300	216046762	1870	1870	1870	1870	0
64	20240604	173200	216046762	1870	1870	1870	1870	0
65	20240604	173100	216046762	1870	1870	1870	1870	0
66	20240604	173000	216046762	1870	1870	1870	1870	0
67	20240604	172900	216046762	1870	1870	1870	1870	0
68	20240604	172800	216046762	1870	1870	1870	1870	0
69	20240604	172700	216046762	1870	1870	1870	1870	0
70	20240604	172600	216046762	1870	1870	1870	1870	0
71	20240604	172500	216046762	1870	1870	1870	1870	0
72	20240604	172400	216046762	1870	1870	1870	1870	0
73	20240604	172300	216046762	1870	1870	1870	1870	0
74	20240604	172200	216046762	1870	1870	1870	1870	0
75	20240604	172100	216046762	1870	1870	1870	1870	0
76	20240604	172000	216046762	1870	1870	1870	1870	0
77	20240604	171900	216046762	1870	1870	1870	1870	0
78	20240604	171800	216046762	1870	1870	1870	1870	0
79	20240604	171700	216046762	1870	1870	1870	1870	0
80	20240604	171600	216046762	1870	1870	1870	1870	0
81	20240604	171500	216046762	1870	1870	1870	1870	0
82	20240604	171400	216046762	1870	1870	1870	1870	0
83	20240604	171300	216046762	1870	1870	1870	1870	0
84	20240604	171200	216046762	1870	1870	1870	1870	0
85	20240604	171100	216046762	1870	1870	1870	1870	0
86	20240604	171000	216046762	1870	1870	1870	1870	0
87	20240604	170900	216046762	1870	1870	1870	1870	0
88	20240604	170800	216046762	1870	1870	1870	1870	0
89	20240604	170700	216046762	1870	1870	1870	1870	0
90	20240604	170600	216046762	1870	1870	1870	1870	0
91	20240604	170500	216046762	1870	1870	1870	1870	0
92	20240604	170400	216046762	1870	1870	1870	1870	1377
93	20240604	170300	216046762	1870	1870	1870	1870	0
94	20240604	170200	216046762	1870	1870	1870	1870	0
95	20240604	170100	216046762	1870	1870	1870	1870	0
96	20240604	170000	216046762	1870	1870	1870	1870	0
97	20240604	165900	216046762	1870	1870	1870	1870	0
98	20240604	165800	216046762	1870	1870	1870	1870	0
99	20240604	165700	216046762	1870	1870	1870	1870	0
100	20240604	165600	216046762	1870	1870	1870	1870	0
101	20240604	165500	216046762	1870	1870	1870	1870	0
102	20240604	165400	216046762	1870	1870	1870	1870	0
103	20240604	165300	216046762	1870	1870	1870	1870	0
104	20240604	165200	216046762	1870	1870	1870	1870	0
105	20240604	165100	216046762	1870	1870	1870	1870	0
106	20240604	165000	216046762	1870	1870	1870	1870	0
107	20240604	164900	216046762	1870	1870	1870	1870	0
108	20240604	164800	216046762	1870	1870	1870	1870	0
109	20240604	164700	216046762	1870	1870	1870	1870	0
110	20240604	164600	216046762	1870	1870	1870	1870	0
111	20240604	164500	216046762	1870	1870	1870	1870	0
112	20240604	164400	216046762	1870	1870	1870	1870	0
113	20240604	164300	216046762	1870	1870	1870	1870	0
114	20240604	164200	216046762	1870	1870	1870	1870	0
115	20240604	164100	216046762	1870	1870	1870	1870	0
116	20240604	164000	216046762	1870	1870	1870	1870	0
117	20240604	163900	216046762	1870	1870	1870	1870	0
118	20240604	163800	216046762	1870	1870	1870	1870	0
119	20240604	163700	216046762	1870	1870	1870	1870	0
120	20240604	163600	216046762	1870	1870	1870	1870	0
121	20240604	163500	216046762	1870	1870	1870	1870	0
122	20240604	163400	216046762	1870	1870	1870	1870	1377
123	20240604	163300	216046762	1870	1870	1870	1870	0
124	20240604	163200	216046762	1870	1870	1870	1870	0
125	20240604	163100	216046762	1870	1870	1870	1870	0
126	20240604	163000	216046762	1870	1870	1870	1870	0
127	20240604	162900	216046762	1870	1870	1870	1870	0
128	20240604	162800	216046762	1870	1870	1870	1870	0
129	20240604	162700	216046762	1870	1870	1870	1870	0
130	20240604	162600	216046762	1870	1870	1870	1870	0
131	20240604	162500	216046762	1870	1870	1870	1870	0
132	20240604	162400	216046762	1870	1870	1870	1870	0
133	20240604	162300	216046762	1870	1870	1870	1870	0
134	20240604	162200	216046762	1870	1870	1870	1870	0
135	20240604	162100	216046762	1870	1870	1870	1870	0
136	20240604	162000	216046762	1870	1870	1870	1870	0
137	20240604	161900	216046762	1870	1870	1870	1870	0
138	20240604	161800	216046762	1870	1870	1870	1870	0
139	20240604	161700	216046762	1870	1870	1870	1870	0
140	20240604	161600	216046762	1870	1870	1870	1870	0
141	20240604	161500	216046762	1870	1870	1870	1870	0
142	20240604	161400	216046762	1870	1870	1870	1870	0
143	20240604	161300	216046762	1870	1870	1870	1870	0
144	20240604	161200	216046762	1870	1870	1870	1870	0
145	20240604	161100	216046762	1870	1870	1870	1870	0
146	20240604	161000	216046762	1870	1870	1870	1870	0
147	20240604	160900	216046762	1870	1870	1870	1870	0
148	20240604	160800	216046762	1870	1870	1870	1870	0
149	20240604	160700	216046762	1870	1870	1870	1870	0
150	20240604	160600	216046762	1870	1870	1870	1870	0
151	20240604	160500	216046762	1870	1870	1870	1870	0
152	20240604	160400	216046762	1870	1870	1870	1870	1377
153	20240604	160300	216046762	1870	1870	1870	1870	0
154	20240604	160200	216046762	1870	1870	1870	1870	0
155	20240604	160100	216046762	1870	1870	1870	1870	0
156	20240604	160000	216046762	1870	1870	1870	1870	0
157	20240604	155900	216046762	1870	1870	1870	1870	0
158	20240604	155800	216046762	1870	1870	1870	1870	0
159	20240604	155700	216046762	1870	1870	1870	1870	0
160	20240604	155600	216046762	1870	1870	1870	1870	0
161	20240604	155500	216046762	1870	1870	1870	1870	0
162	20240604	155400	216046762	1870	1870	1870	1870	0
163	20240604	155300	216046762	1870	1870	1870	1870	0
164	20240604	155200	216046762	1870	1870	1870	1870	0
165	20240604	155100	216046762	1870	1870	1870	1870	0
166	20240604	155000	216046762	1870	1870	1870	1870	0
167	20240604	154900	216046762	1870	1870	1870	1870	0
168	20240604	154800	216046762	1870	1870	1870	1870	0
169	20240604	154700	216046762	1870	1870	1870	1870	0
170	20240604	154600	216046762	1870	1870	1870	1870	0
171	20240604	154500	216046762	1870	1870	1870	1870	0
172	20240604	154400	216046762	1870	1870	1870	1870	0
173	20240604	154300	216046762	1870	1870	1870	1870	0
174	20240604	154200	216046762	1870	1870	1870	1870	0
175	20240604	154100	216046762	1870	1870	1870	1870	0
176	20240604	154000	216046762	1870	1870	1870	1870	0
177	20240604	153900	216046762	1870	1870	1870	1870	0
178	20240604	153800	216046762	1870	1870	1870	1870	0
179	20240604	153700	216046762	1870	1870	1870	1870	0
180	20240604	153600	216046762	1870	1870	1870	1870	0
181	20240604	153500	216046762	1870	1870	1870	1870	0
182	20240604	153400	216046762	1870	1870	1870	1870	1377
183	20240604	153300	216046762	1870	1870	1870	1870	0
184	20240604	153200	216046762	1870	1870	1870	1870	0
185	20240604	153100	216046762	1870	1870	1870	1870	0
186	20240604	153000	216046762	1870	1870	1870	1870	1377
187	20240604	152900	213471772	1867	1867	1867	1867	0
188	20240604	152800	213471772	1867	1867	1867	1867	0
189	20240604	152700	213471772	1867	1867	1867	1867	0
190	20240604	152600	213471772	1867	1867	1867	1867	0
191	20240604	152500	213471772	1867	1867	1867	1867	0
192	20240604	152400	213471772	1867	1867	1867	1867	0
193	20240604	152300	213471772	1867	1867	1867	1867	0
194	20240604	152200	213471772	1867	1867	1867	1867	0
195	20240604	152100	213471772	1867	1867	1867	1867	0
196	20240604	152000	213471772	1867	1867	1867	1867	0
197	20240604	151900	213471772	1867	1865	1867	1853	3523
198	20240604	151800	206903504	1865	1865	1867	1865	566
199	20240604	151700	205847024	1867	1867	1867	1867	300
200	20240604	151600	205286924	1867	1867	1867	1867	1
201	20240604	151500	205285057	1867	1867	1867	1867	6
202	20240604	151400	205273855	1867	1863	1867	1863	1009
203	20240604	151300	203392433	1863	1863	1863	1863	14
204	20240604	151200	203366351	1853	1853	1853	1853	0
205	20240604	151100	203366351	1853	1863	1863	1853	114
206	20240604	151000	203154909	1865	1865	1865	1865	29
207	20240604	150900	203100824	1865	1865	1865	1865	0
208	20240604	150800	203100824	1865	1865	1865	1865	0
209	20240604	150700	203100824	1865	1865	1865	1865	502
210	20240604	150600	202164594	1865	1865	1865	1865	0
211	20240604	150500	202164594	1865	1865	1865	1865	0
212	20240604	150400	202164594	1865	1865	1865	1865	0
213	20240604	150300	202164594	1865	1865	1865	1865	0
214	20240604	150200	202164594	1865	1865	1865	1865	0
215	20240604	150100	202164594	1865	1865	1865	1865	0
216	20240604	150000	202164594	1865	1865	1865	1865	0
217	20240604	145900	202164594	1865	1865	1865	1865	300
218	20240604	145800	201605094	1865	1865	1865	1865	0
219	20240604	145700	201605094	1865	1865	1865	1865	0
220	20240604	145600	201605094	1865	1865	1865	1865	0
221	20240604	145500	201605094	1865	1853	1865	1853	2378
222	20240604	145400	197173493	1853	1853	1853	1853	500
223	20240604	145300	196246993	1853	1853	1853	1853	8
224	20240604	145200	196232169	1851	1852	1852	1851	551
225	20240604	145100	195212232	1853	1853	1853	1853	0
226	20240604	145000	195212232	1853	1853	1853	1853	0
227	20240604	144900	195212232	1853	1853	1853	1853	0
228	20240604	144800	195212232	1853	1853	1853	1853	0
229	20240604	144700	195212232	1853	1853	1853	1853	0
230	20240604	144600	195212232	1853	1853	1853	1853	0
231	20240604	144500	195212232	1853	1853	1853	1853	0
232	20240604	144400	195212232	1853	1853	1853	1853	0
233	20240604	144300	195212232	1853	1857	1857	1853	3762
234	20240604	144200	188230846	1862	1863	1863	1859	7898
235	20240604	144100	173528784	1864	1864	1864	1864	0
236	20240604	144000	173528784	1864	1864	1864	1864	0
237	20240604	143900	173528784	1864	1864	1864	1864	0
238	20240604	143800	173528784	1864	1864	1864	1864	0
239	20240604	143700	173528784	1864	1864	1864	1864	0
240	20240604	143600	173528784	1864	1864	1864	1864	0
241	20240604	143500	173528784	1864	1864	1864	1864	2
242	20240604	143400	173525056	1864	1864	1864	1864	1
243	20240604	143300	173523192	1863	1863	1863	1863	0
244	20240604	143200	173523192	1863	1863	1863	1863	100
245	20240604	143100	173336892	1863	1863	1863	1863	300
246	20240604	143000	172777992	1863	1863	1863	1863	1000
247	20240604	142900	170914992	1864	1864	1864	1864	0
248	20240604	142800	170914992	1864	1864	1864	1864	0
249	20240604	142700	170914992	1864	1864	1864	1864	0
250	20240604	142600	170914992	1864	1864	1864	1864	10
251	20240604	142500	170896352	1864	1864	1864	1864	0
252	20240604	142400	170896352	1864	1864	1864	1864	0
253	20240604	142300	170896352	1864	1864	1864	1864	0
254	20240604	142200	170896352	1864	1864	1864	1864	0
255	20240604	142100	170896352	1864	1864	1864	1864	0
256	20240604	142000	170896352	1864	1864	1864	1864	0
257	20240604	141900	170896352	1864	1864	1864	1864	0
258	20240604	141800	170896352	1864	1864	1864	1864	0
259	20240604	141700	170896352	1864	1864	1864	1864	0
260	20240604	141600	170896352	1864	1864	1864	1864	0
261	20240604	141500	170896352	1864	1864	1864	1864	0
262	20240604	141400	170896352	1864	1864	1864	1864	0
263	20240604	141300	170896352	1864	1864	1864	1864	0
264	20240604	141200	170896352	1864	1864	1864	1864	2
265	20240604	141100	170892624	1864	1864	1864	1864	0
266	20240604	141000	170892624	1864	1864	1864	1864	0
267	20240604	140900	170892624	1864	1864	1864	1864	0
268	20240604	140800	170892624	1864	1864	1864	1864	100
269	20240604	140700	170706224	1864	1864	1864	1864	0
270	20240604	140600	170706224	1864	1862	1864	1862	4
271	20240604	140500	170698772	1862	1862	1862	1862	208
272	20240604	140400	170311476	1862	1862	1862	1862	200
273	20240604	140300	169939076	1862	1862	1862	1862	0
274	20240604	140200	169939076	1862	1862	1862	1862	0
275	20240604	140100	169939076	1862	1862	1862	1862	0
276	20240604	140000	169939076	1862	1862	1862	1862	130
277	20240604	135900	169697016	1862	1862	1862	1862	8
278	20240604	135800	169682120	1862	1862	1862	1862	0
279	20240604	135700	169682120	1862	1862	1862	1862	0
280	20240604	135600	169682120	1862	1862	1862	1862	7
281	20240604	135500	169669086	1862	1862	1862	1862	0
282	20240604	135400	169669086	1862	1862	1862	1862	0
283	20240604	135300	169669086	1862	1862	1862	1862	224
284	20240604	135200	169251998	1862	1862	1862	1862	209
285	20240604	135100	168862840	1862	1862	1862	1862	10
286	20240604	135000	168844220	1862	1862	1862	1862	0
287	20240604	134900	168844220	1862	1862	1862	1862	0
288	20240604	134800	168844220	1862	1862	1862	1862	0
289	20240604	134700	168844220	1862	1862	1862	1862	0
290	20240604	134600	168844220	1862	1862	1862	1862	0
291	20240604	134500	168844220	1862	1862	1862	1862	0
292	20240604	134400	168844220	1862	1862	1862	1862	0
293	20240604	134300	168844220	1862	1862	1862	1862	0
294	20240604	134200	168844220	1862	1862	1862	1862	0
295	20240604	134100	168844220	1862	1862	1862	1862	0
296	20240604	134000	168844220	1862	1862	1862	1862	0
297	20240604	133900	168844220	1862	1862	1862	1862	0
298	20240604	133800	168844220	1862	1862	1862	1862	0
299	20240604	133700	168844220	1862	1862	1862	1862	0
300	20240604	133600	168844220	1862	1862	1862	1862	0
301	20240604	133500	168844220	1862	1862	1862	1862	0
302	20240604	133400	168844220	1862	1862	1862	1862	0
303	20240604	133300	168844220	1862	1862	1862	1862	0
304	20240604	133200	168844220	1862	1862	1862	1862	0
305	20240604	133100	168844220	1862	1862	1862	1862	0
306	20240604	133000	168844220	1862	1862	1862	1862	16
307	20240604	132900	168814428	1862	1862	1862	1862	0
308	20240604	132800	168814428	1862	1862	1862	1862	0
309	20240604	132700	168814428	1862	1862	1862	1862	5
310	20240604	132600	168805118	1862	1862	1862	1862	0
311	20240604	132500	168805118	1862	1862	1862	1862	0
312	20240604	132400	168805118	1862	1862	1862	1862	0
313	20240604	132300	168805118	1862	1862	1862	1862	0
314	20240604	132200	168805118	1862	1862	1862	1862	0
315	20240604	132100	168805118	1862	1862	1862	1862	0
316	20240604	132000	168805118	1862	1862	1862	1862	0
317	20240604	131900	168805118	1862	1862	1862	1862	0
318	20240604	131800	168805118	1862	1862	1862	1862	0
319	20240604	131700	168805118	1862	1862	1862	1862	0
320	20240604	131600	168805118	1862	1862	1862	1862	153
321	20240604	131500	168520232	1862	1862	1862	1862	0
322	20240604	131400	168520232	1862	1862	1862	1862	0
323	20240604	131300	168520232	1862	1862	1862	1862	0
324	20240604	131200	168520232	1862	1862	1862	1862	0
325	20240604	131100	168520232	1862	1862	1862	1862	0
326	20240604	131000	168520232	1862	1862	1862	1862	4
327	20240604	130900	168512784	1865	1865	1865	1865	0
328	20240604	130800	168512784	1865	1865	1865	1865	0
329	20240604	130700	168512784	1865	1865	1865	1865	1
330	20240604	130600	168510919	1865	1865	1865	1865	0
331	20240604	130500	168510919	1865	1865	1865	1865	0
332	20240604	130400	168510919	1865	1865	1865	1865	0
333	20240604	130300	168510919	1865	1865	1865	1865	0
334	20240604	130200	168510919	1865	1863	1865	1863	710
335	20240604	130100	167187681	1863	1863	1863	1863	0
336	20240604	130000	167187681	1863	1863	1863	1863	0
337	20240604	125900	167187681	1863	1863	1863	1863	1
338	20240604	125800	167185818	1863	1863	1863	1863	500
339	20240604	125700	166254318	1863	1863	1863	1863	0
340	20240604	125600	166254318	1863	1860	1863	1860	301
341	20240604	125500	165694455	1860	1860	1860	1860	223
342	20240604	125400	165279675	1860	1860	1860	1860	0
343	20240604	125300	165279675	1860	1860	1860	1860	0
344	20240604	125200	165279675	1860	1860	1860	1860	1
345	20240604	125100	165277815	1860	1860	1860	1860	0
346	20240604	125000	165277815	1860	1860	1860	1860	0
347	20240604	124900	165277815	1860	1860	1860	1860	0
348	20240604	124800	165277815	1860	1860	1860	1860	0
349	20240604	124700	165277815	1860	1860	1860	1860	0
350	20240604	124600	165277815	1860	1860	1860	1860	0
351	20240604	124500	165277815	1860	1860	1860	1860	0
352	20240604	124400	165277815	1860	1860	1860	1860	0
353	20240604	124300	165277815	1860	1860	1860	1860	0
354	20240604	124200	165277815	1860	1860	1860	1860	1
355	20240604	124100	165275955	1853	1853	1853	1853	0
356	20240604	124000	165275955	1853	1853	1853	1853	0
357	20240604	123900	165275955	1853	1858	1858	1853	118
358	20240604	123800	165057276	1860	1860	1860	1860	0
359	20240604	123700	165057276	1860	1860	1860	1860	0
360	20240604	123600	165057276	1860	1862	1862	1860	10
361	20240604	123500	165038666	1863	1863	1863	1863	10
362	20240604	123400	165020036	1863	1863	1863	1863	10
363	20240604	123300	165001406	1864	1864	1864	1864	0
364	20240604	123200	165001406	1864	1864	1864	1864	0
365	20240604	123100	165001406	1864	1864	1864	1864	0
366	20240604	123000	165001406	1864	1864	1864	1864	0
367	20240604	122900	165001406	1864	1864	1864	1864	0
368	20240604	122800	165001406	1864	1864	1864	1864	0
369	20240604	122700	165001406	1864	1864	1864	1864	0
370	20240604	122600	165001406	1864	1864	1864	1864	0
371	20240604	122500	165001406	1864	1864	1864	1864	0
372	20240604	122400	165001406	1864	1864	1864	1864	0
373	20240604	122300	165001406	1864	1864	1864	1864	0
374	20240604	122200	165001406	1864	1864	1864	1864	0
375	20240604	122100	165001406	1864	1864	1864	1864	0
376	20240604	122000	165001406	1864	1864	1864	1864	0
377	20240604	121900	165001406	1864	1864	1864	1864	0
378	20240604	121800	165001406	1864	1864	1864	1864	0
379	20240604	121700	165001406	1864	1864	1864	1864	0
380	20240604	121600	165001406	1864	1864	1864	1864	0
381	20240604	121500	165001406	1864	1864	1864	1864	0
382	20240604	121400	165001406	1864	1864	1864	1864	0
383	20240604	121300	165001406	1864	1864	1864	1864	0
384	20240604	121200	165001406	1864	1864	1864	1864	5
385	20240604	121100	164992086	1864	1864	1864	1864	0
386	20240604	121000	164992086	1864	1864	1864	1864	117
387	20240604	120900	164773998	1867	1867	1867	1867	0
388	20240604	120800	164773998	1867	1867	1867	1867	0
389	20240604	120700	164773998	1867	1867	1867	1867	0
390	20240604	120600	164773998	1867	1867	1867	1867	0
391	20240604	120500	164773998	1867	1867	1867	1867	0
392	20240604	120400	164773998	1867	1867	1867	1867	0
393	20240604	120300	164773998	1867	1867	1867	1867	0
394	20240604	120200	164773998	1867	1867	1867	1867	0
395	20240604	120100	164773998	1867	1867	1867	1867	0
396	20240604	120000	164773998	1867	1867	1867	1867	0
397	20240604	115900	164773998	1867	1867	1867	1867	0
398	20240604	115800	164773998	1867	1867	1867	1867	0
399	20240604	115700	164773998	1867	1867	1867	1867	0
400	20240604	115600	164773998	1867	1867	1867	1867	0
401	20240604	115500	164773998	1867	1867	1867	1867	0
402	20240604	115400	164773998	1867	1867	1867	1867	0
403	20240604	115300	164773998	1867	1867	1867	1867	0
404	20240604	115200	164773998	1867	1867	1867	1867	0
405	20240604	115100	164773998	1867	1867	1867	1867	0
406	20240604	115000	164773998	1867	1867	1867	1867	0
407	20240604	114900	164773998	1867	1867	1867	1867	2
408	20240604	114800	164770264	1852	1852	1852	1852	1
409	20240604	114700	164768412	1867	1867	1867	1867	0
410	20240604	114600	164768412	1867	1867	1867	1867	0
411	20240604	114500	164768412	1867	1867	1867	1867	0
412	20240604	114400	164768412	1867	1867	1867	1867	0
413	20240604	114300	164768412	1867	1867	1867	1867	0
414	20240604	114200	164768412	1867	1867	1867	1867	0
415	20240604	114100	164768412	1867	1867	1867	1867	0
416	20240604	114000	164768412	1867	1867	1867	1867	0
417	20240604	113900	164768412	1867	1867	1867	1867	0
418	20240604	113800	164768412	1867	1867	1867	1867	0
419	20240604	113700	164768412	1867	1867	1867	1867	0
420	20240604	113600	164768412	1867	1867	1867	1867	0
421	20240604	113500	164768412	1867	1867	1867	1867	0
422	20240604	113400	164768412	1867	1867	1867	1867	27
423	20240604	113300	164718003	1870	1870	1870	1870	0
424	20240604	113200	164718003	1870	1870	1870	1870	0
425	20240604	113100	164718003	1870	1857	1870	1857	4
426	20240604	113000	164710562	1853	1853	1853	1853	0
427	20240604	112900	164710562	1853	1853	1853	1853	0
428	20240604	112800	164710562	1853	1853	1853	1853	0
429	20240604	112700	164710562	1853	1853	1853	1853	0
430	20240604	112600	164710562	1853	1853	1853	1853	0
431	20240604	112500	164710562	1853	1853	1853	1853	2104
432	20240604	112400	160811850	1853	1853	1853	1853	0
433	20240604	112300	160811850	1853	1853	1853	1853	0
434	20240604	112200	160811850	1853	1853	1853	1853	500
435	20240604	112100	159885350	1853	1856	1856	1853	5384
436	20240604	112000	149908679	1857	1857	1857	1857	500
437	20240604	111900	148980179	1857	1857	1857	1857	0
438	20240604	111800	148980179	1857	1857	1857	1857	0
439	20240604	111700	148980179	1857	1857	1857	1857	500
440	20240604	111600	148051679	1857	1857	1857	1857	13263
441	20240604	111500	123422288	1860	1860	1860	1860	500
442	20240604	111400	122492288	1860	1860	1860	1860	500
443	20240604	111300	121562288	1860	1860	1860	1860	0
444	20240604	111200	121562288	1860	1861	1861	1860	24500
445	20240604	111100	75991433	1871	1871	1871	1871	0
446	20240604	111000	75991433	1871	1870	1871	1870	957
447	20240604	110900	74200971	1870	1870	1870	1870	1
448	20240604	110800	74199101	1861	1861	1861	1861	0
449	20240604	110700	74199101	1861	1861	1861	1861	0
450	20240604	110600	74199101	1861	1861	1861	1861	0
451	20240604	110500	74199101	1861	1861	1861	1861	0
452	20240604	110400	74199101	1861	1861	1861	1861	9
453	20240604	110300	74182352	1871	1871	1871	1871	0
454	20240604	110200	74182352	1871	1871	1871	1871	0
455	20240604	110100	74182352	1871	1871	1871	1871	0
456	20240604	110000	74182352	1871	1871	1871	1871	0
457	20240604	105900	74182352	1871	1871	1871	1871	7
458	20240604	105800	74169255	1871	1871	1871	1871	293
459	20240604	105700	73621052	1872	1872	1872	1872	0
460	20240604	105600	73621052	1872	1872	1872	1872	0
461	20240604	105500	73621052	1872	1872	1872	1872	0
462	20240604	105400	73621052	1872	1872	1872	1872	0
463	20240604	105300	73621052	1872	1872	1872	1872	0
464	20240604	105200	73621052	1872	1872	1872	1872	0
465	20240604	105100	73621052	1872	1872	1872	1872	0
466	20240604	105000	73621052	1872	1872	1872	1872	0
467	20240604	104900	73621052	1872	1871	1872	1871	500
468	20240604	104800	72685152	1872	1870	1872	1870	500
469	20240604	104700	71749301	1873	1873	1873	1873	0
470	20240604	104600	71749301	1873	1873	1873	1873	0
471	20240604	104500	71749301	1873	1873	1873	1873	0
472	20240604	104400	71749301	1873	1873	1873	1873	0
473	20240604	104300	71749301	1873	1873	1873	1873	0
474	20240604	104200	71749301	1873	1873	1873	1873	0
475	20240604	104100	71749301	1873	1871	1873	1871	5
476	20240604	104000	71739938	1871	1871	1871	1871	0
477	20240604	103900	71739938	1871	1857	1871	1857	2
478	20240604	103800	71736210	1874	1874	1874	1874	0
479	20240604	103700	71736210	1874	1874	1874	1874	0
480	20240604	103600	71736210	1874	1874	1874	1874	0
481	20240604	103500	71736210	1874	1874	1874	1874	0
482	20240604	103400	71736210	1874	1874	1874	1874	0
483	20240604	103300	71736210	1874	1874	1874	1874	0
484	20240604	103200	71736210	1874	1874	1874	1874	0
485	20240604	103100	71736210	1874	1861	1874	1855	55
486	20240604	103000	71634139	1875	1874	1875	1874	500
487	20240604	102900	70696664	1875	1875	1875	1875	0
488	20240604	102800	70696664	1875	1875	1875	1875	0
489	20240604	102700	70696664	1875	1875	1875	1875	0
490	20240604	102600	70696664	1875	1875	1875	1875	0
491	20240604	102500	70696664	1875	1875	1875	1875	0
492	20240604	102400	70696664	1875	1875	1875	1875	0
493	20240604	102300	70696664	1875	1875	1875	1875	0
494	20240604	102200	70696664	1875	1875	1875	1875	0
495	20240604	102100	70696664	1875	1875	1875	1875	0
496	20240604	102000	70696664	1875	1875	1875	1875	0
497	20240604	101900	70696664	1875	1875	1875	1875	0
498	20240604	101800	70696664	1875	1872	1875	1872	495
499	20240604	101700	69769533	1872	1864	1872	1864	13789
500	20240604	101600	44043395	1864	1864	1864	1864	0
501	20240604	101500	44043395	1864	1864	1864	1864	0
502	20240604	101400	44043395	1864	1864	1864	1864	0
503	20240604	101300	44043395	1864	1853	1864	1853	81
504	20240604	101200	43893291	1864	1864	1864	1864	0
505	20240604	101100	43893291	1864	1864	1864	1864	1
506	20240604	101000	43891427	1864	1864	1864	1864	262
507	20240604	100900	43403059	1865	1864	1865	1864	500
508	20240604	100800	42470759	1865	1859	1865	1859	3
509	20240604	100700	42465173	1857	1857	1857	1857	0
510	20240604	100600	42465173	1857	1857	1857	1857	0
511	20240604	100500	42465173	1857	1857	1857	1857	999
512	20240604	100400	40610030	1857	1857	1857	1857	0
513	20240604	100300	40610030	1857	1857	1857	1857	1
514	20240604	100200	40608173	1857	1857	1857	1857	153
515	20240604	100100	40324052	1857	1853	1857	1853	4
516	20240604	100000	40316633	1853	1852	1853	1852	96
517	20240604	095900	40138839	1852	1851	1852	1851	225
518	20240604	095800	39722141	1850	1850	1850	1850	0
519	20240604	095700	39722141	1850	1849	1850	1840	2269
520	20240604	095600	35525003	1837	1837	1837	1837	5014
521	20240604	095500	26314285	1852	1852	1852	1852	0
522	20240604	095400	26314285	1852	1852	1852	1852	0
523	20240604	095300	26314285	1852	1852	1852	1852	0
524	20240604	095200	26314285	1852	1852	1852	1852	0
525	20240604	095100	26314285	1852	1852	1852	1852	0
526	20240604	095000	26314285	1852	1852	1852	1852	0
527	20240604	094900	26314285	1852	1852	1852	1852	0
528	20240604	094800	26314285	1852	1852	1852	1852	0
529	20240604	094700	26314285	1852	1852	1852	1852	0
530	20240604	094600	26314285	1852	1852	1852	1852	0
531	20240604	094500	26314285	1852	1844	1852	1844	257
532	20240604	094400	25840369	1835	1835	1835	1835	0
533	20240604	094300	25840369	1835	1836	1836	1835	450
534	20240604	094200	25014323	1834	1847	1847	1834	160
535	20240604	094100	24720058	1863	1863	1863	1863	0
536	20240604	094000	24720058	1863	1863	1863	1863	0
537	20240604	093900	24720058	1863	1863	1863	1863	0
538	20240604	093800	24720058	1863	1853	1863	1853	5
539	20240604	093700	24710765	1834	1834	1834	1834	500
540	20240604	093600	23793765	1836	1836	1836	1836	0
541	20240604	093500	23793765	1836	1836	1836	1836	0
542	20240604	093400	23793765	1836	1839	1839	1836	1200
543	20240604	093300	21589065	1847	1849	1849	1828	708
544	20240604	093200	20288801	1849	1849	1849	1849	500
545	20240604	093100	19364301	1867	1867	1867	1867	0
546	20240604	093000	19364301	1867	1867	1867	1867	0
547	20240604	092900	19364301	1867	1867	1867	1867	0
548	20240604	092800	19364301	1867	1867	1867	1867	2
549	20240604	092700	19360567	1867	1867	1867	1867	2
550	20240604	092600	19356833	1865	1865	1865	1865	0
551	20240604	092500	19356833	1865	1865	1865	1865	53
552	20240604	092400	19257988	1868	1868	1868	1868	1
553	20240604	092300	19256120	1865	1865	1868	1865	498
554	20240604	092200	18327344	1865	1865	1865	1865	3056
555	20240604	092100	12627904	1865	1865	1865	1865	0
556	20240604	092000	12627904	1865	1860	1865	1859	3221
557	20240604	091900	6640008	1865	1865	1865	1865	0
558	20240604	091800	6640008	1865	1865	1865	1865	0
559	20240604	091700	6640008	1865	1865	1865	1865	50
560	20240604	091600	6546758	1865	1865	1865	1865	2
561	20240604	091500	6543028	1859	1859	1859	1859	0
562	20240604	091400	6543028	1859	1860	1865	1859	580
563	20240604	091300	5464701	1859	1858	1859	1858	1831
564	20240604	091200	2061372	1855	1855	1855	1855	500
565	20240604	091100	1133872	1855	1855	1855	1855	0
566	20240604	091000	1133872	1855	1855	1855	1855	24
567	20240604	090900	1089352	1858	1858	1858	1858	0
568	20240604	090800	1089352	1858	1858	1858	1858	0
569	20240604	090700	1089352	1858	1858	1858	1858	0
570	20240604	090600	1089352	1858	1858	1858	1858	0
571	20240604	090500	1089352	1858	1858	1858	1858	0
572	20240604	090400	1089352	1858	1858	1858	1858	0
573	20240604	090300	1089352	1858	1858	1858	1858	0
574	20240604	090200	1089352	1858	1855	1858	1855	50
575	20240604	090100	996542	1858	1858	1858	1858	1
576	20240604	090000	994684	1859	1860	1860	1845	535