KissMeData/047770/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193100	25232581	1583	1583	1583	1583	512
3	20240605	193000	25232581	1583	1583	1583	1583	0
4	20240605	192900	25232581	1583	1583	1583	1583	0
5	20240605	192800	25232581	1583	1583	1583	1583	0
6	20240605	192700	25232581	1583	1583	1583	1583	0
7	20240605	192600	25232581	1583	1583	1583	1583	0
8	20240605	192500	25232581	1583	1583	1583	1583	0
9	20240605	192400	25232581	1583	1583	1583	1583	0
10	20240605	192300	25232581	1583	1583	1583	1583	0
11	20240605	192200	25232581	1583	1583	1583	1583	0
12	20240605	192100	25232581	1583	1583	1583	1583	0
13	20240605	192000	25232581	1583	1583	1583	1583	0
14	20240605	191900	25232581	1583	1583	1583	1583	0
15	20240605	191800	25232581	1583	1583	1583	1583	0
16	20240605	191700	25232581	1583	1583	1583	1583	0
17	20240605	191600	25232581	1583	1583	1583	1583	0
18	20240605	191500	25232581	1583	1583	1583	1583	0
19	20240605	191400	25232581	1583	1583	1583	1583	0
20	20240605	191300	25232581	1583	1583	1583	1583	0
21	20240605	191200	25232581	1583	1583	1583	1583	0
22	20240605	191100	25232581	1583	1583	1583	1583	0
23	20240605	191000	25232581	1583	1583	1583	1583	0
24	20240605	190900	25232581	1583	1583	1583	1583	0
25	20240605	190800	25232581	1583	1583	1583	1583	0
26	20240605	190700	25232581	1583	1583	1583	1583	0
27	20240605	190600	25232581	1583	1583	1583	1583	0
28	20240605	190500	25232581	1583	1583	1583	1583	0
29	20240605	190400	25232581	1583	1583	1583	1583	0
30	20240605	190300	25232581	1583	1583	1583	1583	0
31	20240605	190200	25232581	1583	1583	1583	1583	0
32	20240605	190100	25232581	1583	1583	1583	1583	512
33	20240605	190000	25232581	1583	1583	1583	1583	0
34	20240605	185900	25232581	1583	1583	1583	1583	0
35	20240605	185800	25232581	1583	1583	1583	1583	0
36	20240605	185700	25232581	1583	1583	1583	1583	0
37	20240605	185600	25232581	1583	1583	1583	1583	0
38	20240605	185500	25232581	1583	1583	1583	1583	0
39	20240605	185400	25232581	1583	1583	1583	1583	0
40	20240605	185300	25232581	1583	1583	1583	1583	0
41	20240605	185200	25232581	1583	1583	1583	1583	0
42	20240605	185100	25232581	1583	1583	1583	1583	0
43	20240605	185000	25232581	1583	1583	1583	1583	0
44	20240605	184900	25232581	1583	1583	1583	1583	0
45	20240605	184800	25232581	1583	1583	1583	1583	0
46	20240605	184700	25232581	1583	1583	1583	1583	0
47	20240605	184600	25232581	1583	1583	1583	1583	0
48	20240605	184500	25232581	1583	1583	1583	1583	0
49	20240605	184400	25232581	1583	1583	1583	1583	0
50	20240605	184300	25232581	1583	1583	1583	1583	0
51	20240605	184200	25232581	1583	1583	1583	1583	0
52	20240605	184100	25232581	1583	1583	1583	1583	0
53	20240605	184000	25232581	1583	1583	1583	1583	0
54	20240605	183900	25232581	1583	1583	1583	1583	0
55	20240605	183800	25232581	1583	1583	1583	1583	0
56	20240605	183700	25232581	1583	1583	1583	1583	0
57	20240605	183600	25232581	1583	1583	1583	1583	0
58	20240605	183500	25232581	1583	1583	1583	1583	0
59	20240605	183400	25232581	1583	1583	1583	1583	0
60	20240605	183300	25232581	1583	1583	1583	1583	0
61	20240605	183200	25232581	1583	1583	1583	1583	0
62	20240605	183100	25232581	1583	1583	1583	1583	512
63	20240605	183000	25232581	1583	1583	1583	1583	0
64	20240605	182900	25232581	1583	1583	1583	1583	0
65	20240605	182800	25232581	1583	1583	1583	1583	0
66	20240605	182700	25232581	1583	1583	1583	1583	0
67	20240605	182600	25232581	1583	1583	1583	1583	0
68	20240605	182500	25232581	1583	1583	1583	1583	0
69	20240605	182400	25232581	1583	1583	1583	1583	0
70	20240605	182300	25232581	1583	1583	1583	1583	0
71	20240605	182200	25232581	1583	1583	1583	1583	0
72	20240605	182100	25232581	1583	1583	1583	1583	0
73	20240605	182000	25232581	1583	1583	1583	1583	0
74	20240605	181900	25232581	1583	1583	1583	1583	0
75	20240605	181800	25232581	1583	1583	1583	1583	0
76	20240605	181700	25232581	1583	1583	1583	1583	0
77	20240605	181600	25232581	1583	1583	1583	1583	0
78	20240605	181500	25232581	1583	1583	1583	1583	0
79	20240605	181400	25232581	1583	1583	1583	1583	0
80	20240605	181300	25232581	1583	1583	1583	1583	0
81	20240605	181200	25232581	1583	1583	1583	1583	0
82	20240605	181100	25232581	1583	1583	1583	1583	0
83	20240605	181000	25232581	1583	1583	1583	1583	0
84	20240605	180900	25232581	1583	1583	1583	1583	0
85	20240605	180800	25232581	1583	1583	1583	1583	0
86	20240605	180700	25232581	1583	1583	1583	1583	0
87	20240605	180600	25232581	1583	1583	1583	1583	0
88	20240605	180500	25232581	1583	1583	1583	1583	0
89	20240605	180400	25232581	1583	1583	1583	1583	0
90	20240605	180300	25232581	1583	1583	1583	1583	0
91	20240605	180200	25232581	1583	1583	1583	1583	0
92	20240605	180100	25232581	1583	1583	1583	1583	512
93	20240605	180000	25232581	1583	1583	1583	1583	0
94	20240605	175900	25232581	1583	1583	1583	1583	0
95	20240605	175800	25232581	1583	1583	1583	1583	0
96	20240605	175700	25232581	1583	1583	1583	1583	0
97	20240605	175600	25232581	1583	1583	1583	1583	0
98	20240605	175500	25232581	1583	1583	1583	1583	0
99	20240605	175400	25232581	1583	1583	1583	1583	0
100	20240605	175300	25232581	1583	1583	1583	1583	0
101	20240605	175200	25232581	1583	1583	1583	1583	0
102	20240605	175100	25232581	1583	1583	1583	1583	0
103	20240605	175000	25232581	1583	1583	1583	1583	0
104	20240605	174900	25232581	1583	1583	1583	1583	0
105	20240605	174800	25232581	1583	1583	1583	1583	0
106	20240605	174700	25232581	1583	1583	1583	1583	0
107	20240605	174600	25232581	1583	1583	1583	1583	0
108	20240605	174500	25232581	1583	1583	1583	1583	0
109	20240605	174400	25232581	1583	1583	1583	1583	0
110	20240605	174300	25232581	1583	1583	1583	1583	0
111	20240605	174200	25232581	1583	1583	1583	1583	0
112	20240605	174100	25232581	1583	1583	1583	1583	0
113	20240605	174000	25232581	1583	1583	1583	1583	0
114	20240605	173900	25232581	1583	1583	1583	1583	0
115	20240605	173800	25232581	1583	1583	1583	1583	0
116	20240605	173700	25232581	1583	1583	1583	1583	0
117	20240605	173600	25232581	1583	1583	1583	1583	0
118	20240605	173500	25232581	1583	1583	1583	1583	0
119	20240605	173400	25232581	1583	1583	1583	1583	0
120	20240605	173300	25232581	1583	1583	1583	1583	0
121	20240605	173200	25232581	1583	1583	1583	1583	0
122	20240605	173100	25232581	1583	1583	1583	1583	512
123	20240605	173000	25232581	1583	1583	1583	1583	0
124	20240605	172900	25232581	1583	1583	1583	1583	0
125	20240605	172800	25232581	1583	1583	1583	1583	0
126	20240605	172700	25232581	1583	1583	1583	1583	0
127	20240605	172600	25232581	1583	1583	1583	1583	0
128	20240605	172500	25232581	1583	1583	1583	1583	0
129	20240605	172400	25232581	1583	1583	1583	1583	0
130	20240605	172300	25232581	1583	1583	1583	1583	0
131	20240605	172200	25232581	1583	1583	1583	1583	0
132	20240605	172100	25232581	1583	1583	1583	1583	0
133	20240605	172000	25232581	1583	1583	1583	1583	0
134	20240605	171900	25232581	1583	1583	1583	1583	0
135	20240605	171800	25232581	1583	1583	1583	1583	0
136	20240605	171700	25232581	1583	1583	1583	1583	0
137	20240605	171600	25232581	1583	1583	1583	1583	0
138	20240605	171500	25232581	1583	1583	1583	1583	0
139	20240605	171400	25232581	1583	1583	1583	1583	0
140	20240605	171300	25232581	1583	1583	1583	1583	0
141	20240605	171200	25232581	1583	1583	1583	1583	0
142	20240605	171100	25232581	1583	1583	1583	1583	0
143	20240605	171000	25232581	1583	1583	1583	1583	0
144	20240605	170900	25232581	1583	1583	1583	1583	0
145	20240605	170800	25232581	1583	1583	1583	1583	0
146	20240605	170700	25232581	1583	1583	1583	1583	0
147	20240605	170600	25232581	1583	1583	1583	1583	0
148	20240605	170500	25232581	1583	1583	1583	1583	0
149	20240605	170400	25232581	1583	1583	1583	1583	0
150	20240605	170300	25232581	1583	1583	1583	1583	0
151	20240605	170200	25232581	1583	1583	1583	1583	0
152	20240605	170100	25232581	1583	1583	1583	1583	512
153	20240605	170000	25232581	1583	1583	1583	1583	0
154	20240605	165900	25232581	1583	1583	1583	1583	0
155	20240605	165800	25232581	1583	1583	1583	1583	0
156	20240605	165700	25232581	1583	1583	1583	1583	0
157	20240605	165600	25232581	1583	1583	1583	1583	0
158	20240605	165500	25232581	1583	1583	1583	1583	0
159	20240605	165400	25232581	1583	1583	1583	1583	0
160	20240605	165300	25232581	1583	1583	1583	1583	0
161	20240605	165200	25232581	1583	1583	1583	1583	0
162	20240605	165100	25232581	1583	1583	1583	1583	0
163	20240605	165000	25232581	1583	1583	1583	1583	0
164	20240605	164900	25232581	1583	1583	1583	1583	0
165	20240605	164800	25232581	1583	1583	1583	1583	0
166	20240605	164700	25232581	1583	1583	1583	1583	0
167	20240605	164600	25232581	1583	1583	1583	1583	0
168	20240605	164500	25232581	1583	1583	1583	1583	0
169	20240605	164400	25232581	1583	1583	1583	1583	0
170	20240605	164300	25232581	1583	1583	1583	1583	0
171	20240605	164200	25232581	1583	1583	1583	1583	0
172	20240605	164100	25232581	1583	1583	1583	1583	0
173	20240605	164000	25232581	1583	1583	1583	1583	0
174	20240605	163900	25232581	1583	1583	1583	1583	0
175	20240605	163800	25232581	1583	1583	1583	1583	0
176	20240605	163700	25232581	1583	1583	1583	1583	0
177	20240605	163600	25232581	1583	1583	1583	1583	0
178	20240605	163500	25232581	1583	1583	1583	1583	0
179	20240605	163400	25232581	1583	1583	1583	1583	0
180	20240605	163300	25232581	1583	1583	1583	1583	0
181	20240605	163200	25232581	1583	1583	1583	1583	0
182	20240605	163100	25232581	1583	1583	1583	1583	512
183	20240605	163000	25232581	1583	1583	1583	1583	0
184	20240605	162900	25232581	1583	1583	1583	1583	0
185	20240605	162800	25232581	1583	1583	1583	1583	0
186	20240605	162700	25232581	1583	1583	1583	1583	0
187	20240605	162600	25232581	1583	1583	1583	1583	0
188	20240605	162500	25232581	1583	1583	1583	1583	0
189	20240605	162400	25232581	1583	1583	1583	1583	0
190	20240605	162300	25232581	1583	1583	1583	1583	0
191	20240605	162200	25232581	1583	1583	1583	1583	0
192	20240605	162100	25232581	1583	1583	1583	1583	0
193	20240605	162000	25232581	1583	1583	1583	1583	0
194	20240605	161900	25232581	1583	1583	1583	1583	0
195	20240605	161800	25232581	1583	1583	1583	1583	0
196	20240605	161700	25232581	1583	1583	1583	1583	0
197	20240605	161600	25232581	1583	1583	1583	1583	0
198	20240605	161500	25232581	1583	1583	1583	1583	0
199	20240605	161400	25232581	1583	1583	1583	1583	0
200	20240605	161300	25232581	1583	1583	1583	1583	0
201	20240605	161200	25232581	1583	1583	1583	1583	0
202	20240605	161100	25232581	1583	1583	1583	1583	0
203	20240605	161000	25232581	1583	1583	1583	1583	0
204	20240605	160900	25232581	1583	1583	1583	1583	0
205	20240605	160800	25232581	1583	1583	1583	1583	0
206	20240605	160700	25232581	1583	1583	1583	1583	0
207	20240605	160600	25232581	1583	1583	1583	1583	0
208	20240605	160500	25232581	1583	1583	1583	1583	0
209	20240605	160400	25232581	1583	1583	1583	1583	0
210	20240605	160300	25232581	1583	1583	1583	1583	0
211	20240605	160200	25232581	1583	1583	1583	1583	0
212	20240605	160100	25232581	1583	1583	1583	1583	512
213	20240605	160000	25232581	1583	1583	1583	1583	0
214	20240605	155900	25232581	1583	1583	1583	1583	0
215	20240605	155800	25232581	1583	1583	1583	1583	0
216	20240605	155700	25232581	1583	1583	1583	1583	0
217	20240605	155600	25232581	1583	1583	1583	1583	0
218	20240605	155500	25232581	1583	1583	1583	1583	0
219	20240605	155400	25232581	1583	1583	1583	1583	0
220	20240605	155300	25232581	1583	1583	1583	1583	0
221	20240605	155200	25232581	1583	1583	1583	1583	0
222	20240605	155100	25232581	1583	1583	1583	1583	0
223	20240605	155000	25232581	1583	1583	1583	1583	0
224	20240605	154900	25232581	1583	1583	1583	1583	0
225	20240605	154800	25232581	1583	1583	1583	1583	0
226	20240605	154700	25232581	1583	1583	1583	1583	0
227	20240605	154600	25232581	1583	1583	1583	1583	0
228	20240605	154500	25232581	1583	1583	1583	1583	0
229	20240605	154400	25232581	1583	1583	1583	1583	0
230	20240605	154300	25232581	1583	1583	1583	1583	0
231	20240605	154200	25232581	1583	1583	1583	1583	0
232	20240605	154100	25232581	1583	1583	1583	1583	0
233	20240605	154000	25232581	1583	1583	1583	1583	0
234	20240605	153900	25232581	1583	1583	1583	1583	0
235	20240605	153800	25232581	1583	1583	1583	1583	0
236	20240605	153700	25232581	1583	1583	1583	1583	0
237	20240605	153600	25232581	1583	1583	1583	1583	0
238	20240605	153500	25232581	1583	1583	1583	1583	0
239	20240605	153400	25232581	1583	1583	1583	1583	0
240	20240605	153300	25232581	1583	1583	1583	1583	0
241	20240605	153200	25232581	1583	1583	1583	1583	0
242	20240605	153100	25232581	1583	1583	1583	1583	512
243	20240605	153000	25232581	1583	1583	1583	1583	512
244	20240605	152900	24422085	1585	1585	1585	1585	0
245	20240605	152800	24422085	1585	1585	1585	1585	0
246	20240605	152700	24422085	1585	1585	1585	1585	0
247	20240605	152600	24422085	1585	1585	1585	1585	0
248	20240605	152500	24422085	1585	1585	1585	1585	0
249	20240605	152400	24422085	1585	1585	1585	1585	0
250	20240605	152300	24422085	1585	1585	1585	1585	0
251	20240605	152200	24422085	1585	1585	1585	1585	0
252	20240605	152100	24422085	1585	1585	1585	1585	0
253	20240605	152000	24422085	1585	1585	1585	1585	0
254	20240605	151900	24422085	1585	1572	1585	1572	345
255	20240605	151800	23879687	1572	1572	1572	1572	1
256	20240605	151700	23878115	1572	1572	1572	1572	1
257	20240605	151600	23876543	1564	1572	1572	1564	345
258	20240605	151500	23336948	1586	1582	1586	1563	34
259	20240605	151400	23283366	1582	1582	1582	1582	0
260	20240605	151300	23283366	1582	1582	1582	1582	0
261	20240605	151200	23283366	1582	1582	1582	1582	0
262	20240605	151100	23283366	1582	1582	1582	1582	0
263	20240605	151000	23283366	1582	1582	1582	1582	0
264	20240605	150900	23283366	1582	1566	1582	1566	8
265	20240605	150800	23270808	1583	1571	1583	1563	1004
266	20240605	150700	21701146	1583	1571	1583	1571	5
267	20240605	150600	21693279	1583	1583	1583	1583	0
268	20240605	150500	21693279	1583	1583	1583	1583	0
269	20240605	150400	21693279	1583	1583	1583	1583	0
270	20240605	150300	21693279	1583	1583	1583	1583	0
271	20240605	150200	21693279	1583	1583	1583	1583	0
272	20240605	150100	21693279	1583	1583	1583	1583	0
273	20240605	150000	21693279	1583	1583	1583	1583	0
274	20240605	145900	21693279	1583	1583	1583	1583	0
275	20240605	145800	21693279	1583	1583	1583	1583	0
276	20240605	145700	21693279	1583	1583	1583	1583	0
277	20240605	145600	21693279	1583	1583	1583	1583	0
278	20240605	145500	21693279	1583	1583	1583	1583	0
279	20240605	145400	21693279	1583	1583	1583	1583	0
280	20240605	145300	21693279	1583	1583	1583	1583	0
281	20240605	145200	21693279	1583	1583	1583	1583	0
282	20240605	145100	21693279	1583	1583	1583	1583	0
283	20240605	145000	21693279	1583	1583	1583	1583	0
284	20240605	144900	21693279	1583	1583	1583	1583	0
285	20240605	144800	21693279	1583	1583	1583	1583	0
286	20240605	144700	21693279	1583	1583	1583	1583	1
287	20240605	144600	21691696	1580	1580	1580	1580	174
288	20240605	144500	21416776	1580	1571	1580	1571	820
289	20240605	144400	20127522	1571	1571	1571	1571	1
290	20240605	144300	20125951	1571	1571	1571	1571	3
291	20240605	144200	20121238	1571	1571	1571	1571	1
292	20240605	144100	20119667	1571	1571	1571	1571	0
293	20240605	144000	20119667	1571	1571	1571	1571	1
294	20240605	143900	20118096	1571	1571	1571	1571	0
295	20240605	143800	20118096	1571	1571	1571	1571	0
296	20240605	143700	20118096	1571	1571	1571	1571	6
297	20240605	143600	20108670	1571	1571	1571	1571	3
298	20240605	143500	20103957	1571	1571	1571	1571	2
299	20240605	143400	20100815	1571	1571	1571	1571	0
300	20240605	143300	20100815	1571	1571	1571	1571	3
301	20240605	143200	20096102	1572	1572	1572	1572	0
302	20240605	143100	20096102	1572	1572	1572	1572	0
303	20240605	143000	20096102	1572	1572	1572	1572	0
304	20240605	142900	20096102	1572	1572	1572	1572	0
305	20240605	142800	20096102	1572	1572	1572	1572	0
306	20240605	142700	20096102	1572	1572	1572	1572	0
307	20240605	142600	20096102	1572	1572	1572	1572	0
308	20240605	142500	20096102	1572	1572	1572	1572	0
309	20240605	142400	20096102	1572	1572	1572	1572	0
310	20240605	142300	20096102	1572	1572	1572	1572	0
311	20240605	142200	20096102	1572	1572	1572	1572	0
312	20240605	142100	20096102	1572	1572	1572	1572	0
313	20240605	142000	20096102	1572	1572	1572	1572	0
314	20240605	141900	20096102	1572	1572	1572	1572	2
315	20240605	141800	20092958	1577	1577	1577	1577	0
316	20240605	141700	20092958	1577	1577	1577	1577	0
317	20240605	141600	20092958	1577	1577	1577	1577	0
318	20240605	141500	20092958	1577	1577	1577	1577	0
319	20240605	141400	20092958	1577	1577	1577	1577	0
320	20240605	141300	20092958	1577	1577	1577	1577	0
321	20240605	141200	20092958	1577	1577	1577	1577	0
322	20240605	141100	20092958	1577	1577	1577	1577	0
323	20240605	141000	20092958	1577	1577	1577	1577	0
324	20240605	140900	20092958	1577	1577	1577	1577	0
325	20240605	140800	20092958	1577	1577	1577	1577	0
326	20240605	140700	20092958	1577	1577	1577	1577	0
327	20240605	140600	20092958	1577	1577	1577	1577	0
328	20240605	140500	20092958	1577	1577	1577	1577	0
329	20240605	140400	20092958	1577	1577	1577	1577	0
330	20240605	140300	20092958	1577	1577	1577	1577	0
331	20240605	140200	20092958	1577	1577	1577	1577	0
332	20240605	140100	20092958	1577	1577	1577	1577	0
333	20240605	140000	20092958	1577	1577	1577	1577	0
334	20240605	135900	20092958	1577	1563	1577	1563	7
335	20240605	135800	20081938	1563	1563	1563	1563	15
336	20240605	135700	20058493	1563	1563	1563	1563	644
337	20240605	135600	19051921	1579	1579	1579	1579	0
338	20240605	135500	19051921	1579	1579	1579	1579	0
339	20240605	135400	19051921	1579	1579	1579	1579	0
340	20240605	135300	19051921	1579	1579	1579	1579	0
341	20240605	135200	19051921	1579	1579	1579	1579	0
342	20240605	135100	19051921	1579	1579	1579	1579	0
343	20240605	135000	19051921	1579	1579	1579	1579	0
344	20240605	134900	19051921	1579	1579	1579	1579	0
345	20240605	134800	19051921	1579	1579	1579	1579	0
346	20240605	134700	19051921	1579	1579	1579	1579	69
347	20240605	134600	18942970	1578	1578	1578	1578	0
348	20240605	134500	18942970	1578	1578	1578	1578	0
349	20240605	134400	18942970	1578	1578	1578	1578	0
350	20240605	134300	18942970	1578	1578	1578	1578	0
351	20240605	134200	18942970	1578	1564	1578	1563	716
352	20240605	134100	17821839	1580	1580	1580	1580	0
353	20240605	134000	17821839	1580	1564	1580	1564	282
354	20240605	133900	17377946	1580	1580	1580	1580	0
355	20240605	133800	17377946	1580	1580	1580	1580	0
356	20240605	133700	17377946	1580	1580	1580	1580	0
357	20240605	133600	17377946	1580	1580	1580	1580	0
358	20240605	133500	17377946	1580	1580	1580	1580	0
359	20240605	133400	17377946	1580	1577	1580	1577	115
360	20240605	133300	17196276	1580	1580	1580	1580	0
361	20240605	133200	17196276	1580	1580	1580	1580	0
362	20240605	133100	17196276	1580	1580	1580	1580	0
363	20240605	133000	17196276	1580	1580	1580	1580	0
364	20240605	132900	17196276	1580	1580	1580	1580	0
365	20240605	132800	17196276	1580	1580	1580	1580	0
366	20240605	132700	17196276	1580	1580	1580	1580	0
367	20240605	132600	17196276	1580	1580	1580	1564	2391
368	20240605	132500	13447844	1589	1589	1589	1589	0
369	20240605	132400	13447844	1589	1589	1589	1589	0
370	20240605	132300	13447844	1589	1589	1589	1589	0
371	20240605	132200	13447844	1589	1589	1589	1589	0
372	20240605	132100	13447844	1589	1589	1589	1589	0
373	20240605	132000	13447844	1589	1589	1589	1589	0
374	20240605	131900	13447844	1589	1586	1589	1586	63
375	20240605	131800	13347809	1590	1590	1590	1590	0
376	20240605	131700	13347809	1590	1590	1590	1590	0
377	20240605	131600	13347809	1590	1590	1590	1590	0
378	20240605	131500	13347809	1590	1590	1590	1590	1
379	20240605	131400	13346219	1585	1585	1585	1585	0
380	20240605	131300	13346219	1585	1585	1585	1585	0
381	20240605	131200	13346219	1585	1585	1585	1585	0
382	20240605	131100	13346219	1585	1585	1585	1585	100
383	20240605	131000	13187719	1590	1590	1590	1590	0
384	20240605	130900	13187719	1590	1590	1590	1590	0
385	20240605	130800	13187719	1590	1586	1590	1586	15
386	20240605	130700	13163913	1586	1586	1586	1586	0
387	20240605	130600	13163913	1586	1586	1586	1586	0
388	20240605	130500	13163913	1586	1586	1586	1586	0
389	20240605	130400	13163913	1586	1586	1586	1586	0
390	20240605	130300	13163913	1586	1586	1586	1586	0
391	20240605	130200	13163913	1586	1586	1586	1586	0
392	20240605	130100	13163913	1586	1586	1586	1586	0
393	20240605	130000	13163913	1586	1586	1586	1586	0
394	20240605	125900	13163913	1586	1586	1586	1586	0
395	20240605	125800	13163913	1586	1582	1586	1582	2
396	20240605	125700	13160745	1590	1590	1590	1590	0
397	20240605	125600	13160745	1590	1590	1590	1590	0
398	20240605	125500	13160745	1590	1590	1590	1590	0
399	20240605	125400	13160745	1590	1590	1590	1590	1
400	20240605	125300	13159155	1590	1590	1590	1590	0
401	20240605	125200	13159155	1590	1587	1590	1585	4
402	20240605	125100	13152806	1591	1590	1591	1587	36
403	20240605	125000	13095572	1584	1587	1591	1583	22
404	20240605	124900	13060663	1587	1582	1587	1582	12
405	20240605	124800	13041670	1586	1586	1586	1586	0
406	20240605	124700	13041670	1586	1586	1586	1586	0
407	20240605	124600	13041670	1586	1586	1586	1586	0
408	20240605	124500	13041670	1586	1586	1586	1586	0
409	20240605	124400	13041670	1586	1586	1586	1586	0
410	20240605	124300	13041670	1586	1586	1586	1586	0
411	20240605	124200	13041670	1586	1586	1586	1586	10
412	20240605	124100	13025810	1590	1590	1590	1590	0
413	20240605	124000	13025810	1590	1590	1590	1590	0
414	20240605	123900	13025810	1590	1590	1590	1590	0
415	20240605	123800	13025810	1590	1590	1590	1590	0
416	20240605	123700	13025810	1590	1590	1590	1590	0
417	20240605	123600	13025810	1590	1590	1590	1590	0
418	20240605	123500	13025810	1590	1590	1590	1590	0
419	20240605	123400	13025810	1590	1590	1590	1590	1
420	20240605	123300	13024220	1578	1578	1578	1578	0
421	20240605	123200	13024220	1578	1578	1578	1578	0
422	20240605	123100	13024220	1578	1578	1578	1578	0
423	20240605	123000	13024220	1578	1578	1578	1578	0
424	20240605	122900	13024220	1578	1578	1578	1578	0
425	20240605	122800	13024220	1578	1577	1593	1577	44
426	20240605	122700	12954713	1577	1577	1577	1577	12
427	20240605	122600	12935789	1577	1571	1577	1571	473
428	20240605	122500	12190969	1565	1565	1565	1565	11
429	20240605	122400	12173754	1576	1576	1576	1576	0
430	20240605	122300	12173754	1576	1576	1576	1576	0
431	20240605	122200	12173754	1576	1576	1576	1576	0
432	20240605	122100	12173754	1576	1576	1576	1576	0
433	20240605	122000	12173754	1576	1576	1576	1576	0
434	20240605	121900	12173754	1576	1576	1576	1576	0
435	20240605	121800	12173754	1576	1576	1576	1576	0
436	20240605	121700	12173754	1576	1576	1576	1576	0
437	20240605	121600	12173754	1576	1576	1576	1576	0
438	20240605	121500	12173754	1576	1576	1576	1576	0
439	20240605	121400	12173754	1576	1576	1576	1576	0
440	20240605	121300	12173754	1576	1576	1576	1576	0
441	20240605	121200	12173754	1576	1576	1576	1576	0
442	20240605	121100	12173754	1576	1576	1576	1576	0
443	20240605	121000	12173754	1576	1576	1576	1576	0
444	20240605	120900	12173754	1576	1576	1576	1576	0
445	20240605	120800	12173754	1576	1576	1576	1576	0
446	20240605	120700	12173754	1576	1576	1576	1576	0
447	20240605	120600	12173754	1576	1576	1576	1576	0
448	20240605	120500	12173754	1576	1576	1576	1576	0
449	20240605	120400	12173754	1576	1576	1576	1576	0
450	20240605	120300	12173754	1576	1576	1576	1576	0
451	20240605	120200	12173754	1576	1576	1576	1576	0
452	20240605	120100	12173754	1576	1576	1576	1576	0
453	20240605	120000	12173754	1576	1576	1576	1576	0
454	20240605	115900	12173754	1576	1576	1576	1576	0
455	20240605	115800	12173754	1576	1576	1576	1576	0
456	20240605	115700	12173754	1576	1576	1576	1576	0
457	20240605	115600	12173754	1576	1576	1576	1576	0
458	20240605	115500	12173754	1576	1566	1576	1562	108
459	20240605	115400	12004873	1580	1580	1580	1580	0
460	20240605	115300	12004873	1580	1580	1580	1580	0
461	20240605	115200	12004873	1580	1580	1580	1580	0
462	20240605	115100	12004873	1580	1580	1580	1580	0
463	20240605	115000	12004873	1580	1580	1580	1580	0
464	20240605	114900	12004873	1580	1580	1580	1580	0
465	20240605	114800	12004873	1580	1580	1580	1580	0
466	20240605	114700	12004873	1580	1580	1580	1580	0
467	20240605	114600	12004873	1580	1580	1580	1580	0
468	20240605	114500	12004873	1580	1580	1580	1580	1
469	20240605	114400	12003293	1580	1580	1580	1580	0
470	20240605	114300	12003293	1580	1580	1580	1580	1
471	20240605	114200	12001713	1579	1579	1579	1579	6
472	20240605	114100	11992239	1582	1582	1582	1582	0
473	20240605	114000	11992239	1582	1582	1582	1582	0
474	20240605	113900	11992239	1582	1582	1582	1582	0
475	20240605	113800	11992239	1582	1582	1582	1582	0
476	20240605	113700	11992239	1582	1582	1582	1582	0
477	20240605	113600	11992239	1582	1582	1582	1582	0
478	20240605	113500	11992239	1582	1582	1582	1582	0
479	20240605	113400	11992239	1582	1582	1582	1582	0
480	20240605	113300	11992239	1582	1582	1582	1582	0
481	20240605	113200	11992239	1582	1582	1582	1582	0
482	20240605	113100	11992239	1582	1582	1582	1582	0
483	20240605	113000	11992239	1582	1582	1582	1582	0
484	20240605	112900	11992239	1582	1582	1582	1582	0
485	20240605	112800	11992239	1582	1582	1582	1582	0
486	20240605	112700	11992239	1582	1582	1582	1582	0
487	20240605	112600	11992239	1582	1582	1582	1582	0
488	20240605	112500	11992239	1582	1582	1582	1582	0
489	20240605	112400	11992239	1582	1582	1582	1582	0
490	20240605	112300	11992239	1582	1582	1582	1582	0
491	20240605	112200	11992239	1582	1582	1582	1582	0
492	20240605	112100	11992239	1582	1582	1582	1582	0
493	20240605	112000	11992239	1582	1582	1582	1582	0
494	20240605	111900	11992239	1582	1582	1582	1582	0
495	20240605	111800	11992239	1582	1582	1582	1582	0
496	20240605	111700	11992239	1582	1582	1582	1582	0
497	20240605	111600	11992239	1582	1582	1582	1582	0
498	20240605	111500	11992239	1582	1582	1582	1582	0
499	20240605	111400	11992239	1582	1582	1582	1582	0
500	20240605	111300	11992239	1582	1582	1582	1582	0
501	20240605	111200	11992239	1582	1582	1582	1582	0
502	20240605	111100	11992239	1582	1582	1582	1582	0
503	20240605	111000	11992239	1582	1582	1582	1582	0
504	20240605	110900	11992239	1582	1582	1582	1582	0
505	20240605	110800	11992239	1582	1582	1582	1582	0
506	20240605	110700	11992239	1582	1582	1582	1582	0
507	20240605	110600	11992239	1582	1582	1582	1582	0
508	20240605	110500	11992239	1582	1582	1582	1582	0
509	20240605	110400	11992239	1582	1582	1582	1582	0
510	20240605	110300	11992239	1582	1582	1582	1582	0
511	20240605	110200	11992239	1582	1582	1582	1582	0
512	20240605	110100	11992239	1582	1582	1582	1582	0
513	20240605	110000	11992239	1582	1582	1582	1582	0
514	20240605	105900	11992239	1582	1576	1582	1576	158
515	20240605	105800	11743220	1562	1569	1569	1562	70
516	20240605	105700	11633694	1583	1583	1583	1583	0
517	20240605	105600	11633694	1583	1583	1583	1583	0
518	20240605	105500	11633694	1583	1583	1583	1583	0
519	20240605	105400	11633694	1583	1583	1583	1583	0
520	20240605	105300	11633694	1583	1583	1583	1583	0
521	20240605	105200	11633694	1583	1583	1583	1583	0
522	20240605	105100	11633694	1583	1583	1583	1583	0
523	20240605	105000	11633694	1583	1583	1583	1583	0
524	20240605	104900	11633694	1583	1583	1583	1583	0
525	20240605	104800	11633694	1583	1583	1583	1583	0
526	20240605	104700	11633694	1583	1569	1583	1569	178
527	20240605	104600	11354398	1585	1585	1585	1585	0
528	20240605	104500	11354398	1585	1585	1585	1585	0
529	20240605	104400	11354398	1585	1585	1585	1585	0
530	20240605	104300	11354398	1585	1585	1585	1585	0
531	20240605	104200	11354398	1585	1585	1585	1585	0
532	20240605	104100	11354398	1585	1585	1585	1585	0
533	20240605	104000	11354398	1585	1585	1585	1585	0
534	20240605	103900	11354398	1585	1585	1585	1585	0
535	20240605	103800	11354398	1585	1585	1585	1585	0
536	20240605	103700	11354398	1585	1585	1585	1585	0
537	20240605	103600	11354398	1585	1585	1585	1585	0
538	20240605	103500	11354398	1585	1585	1585	1585	0
539	20240605	103400	11354398	1585	1585	1585	1585	0
540	20240605	103300	11354398	1585	1585	1585	1585	0
541	20240605	103200	11354398	1585	1585	1585	1585	0
542	20240605	103100	11354398	1585	1574	1585	1574	5
543	20240605	103000	11346499	1560	1576	1576	1560	3242
544	20240605	102900	6274333	1586	1586	1586	1586	0
545	20240605	102800	6274333	1586	1586	1586	1586	1
546	20240605	102700	6272747	1583	1583	1583	1583	6
547	20240605	102600	6263249	1583	1583	1583	1583	25
548	20240605	102500	6223674	1583	1583	1583	1583	0
549	20240605	102400	6223674	1583	1583	1583	1583	0
550	20240605	102300	6223674	1583	1583	1583	1583	0
551	20240605	102200	6223674	1583	1583	1583	1583	0
552	20240605	102100	6223674	1583	1583	1583	1583	0
553	20240605	102000	6223674	1583	1583	1583	1583	0
554	20240605	101900	6223674	1583	1583	1583	1583	0
555	20240605	101800	6223674	1583	1583	1583	1583	0
556	20240605	101700	6223674	1583	1583	1583	1583	0
557	20240605	101600	6223674	1583	1583	1583	1583	0
558	20240605	101500	6223674	1583	1583	1583	1583	0
559	20240605	101400	6223674	1583	1583	1583	1583	0
560	20240605	101300	6223674	1583	1583	1583	1583	0
561	20240605	101200	6223674	1583	1583	1583	1583	1
562	20240605	101100	6222091	1580	1580	1580	1580	0
563	20240605	101000	6222091	1580	1580	1580	1580	0
564	20240605	100900	6222091	1580	1580	1580	1580	6
565	20240605	100800	6212611	1580	1577	1580	1577	225
566	20240605	100700	5857552	1577	1579	1579	1577	158
567	20240605	100600	5608216	1579	1579	1579	1579	0
568	20240605	100500	5608216	1579	1579	1579	1579	0
569	20240605	100400	5608216	1579	1579	1579	1579	0
570	20240605	100300	5608216	1579	1579	1579	1579	1
571	20240605	100200	5606637	1579	1579	1579	1579	53
572	20240605	100100	5522950	1579	1579	1579	1579	0
573	20240605	100000	5522950	1579	1579	1579	1579	0
574	20240605	095900	5522950	1579	1579	1579	1579	5
575	20240605	095800	5515055	1579	1579	1579	1579	0
576	20240605	095700	5515055	1579	1579	1579	1579	0
577	20240605	095600	5515055	1579	1579	1579	1579	1
578	20240605	095500	5513476	1577	1577	1577	1577	105
579	20240605	095400	5347891	1578	1578	1578	1578	5
580	20240605	095300	5340001	1579	1579	1579	1579	0
581	20240605	095200	5340001	1579	1569	1579	1569	11
582	20240605	095100	5322732	1580	1569	1580	1569	26
583	20240605	095000	5281927	1569	1573	1573	1569	190
584	20240605	094900	4983786	1587	1587	1587	1587	0
585	20240605	094800	4983786	1587	1590	1590	1573	252
586	20240605	094700	4587032	1580	1580	1580	1580	29
587	20240605	094600	4541212	1580	1580	1580	1580	0
588	20240605	094500	4541212	1580	1582	1582	1580	160
589	20240605	094400	4288311	1594	1594	1594	1594	0
590	20240605	094300	4288311	1594	1594	1594	1594	0
591	20240605	094200	4288311	1594	1594	1594	1594	0
592	20240605	094100	4288311	1594	1594	1594	1594	0
593	20240605	094000	4288311	1594	1594	1594	1594	0
594	20240605	093900	4288311	1594	1594	1594	1594	0
595	20240605	093800	4288311	1594	1594	1594	1594	0
596	20240605	093700	4288311	1594	1594	1594	1594	0
597	20240605	093600	4288311	1594	1594	1594	1594	0
598	20240605	093500	4288311	1594	1594	1594	1594	0
599	20240605	093400	4288311	1594	1594	1594	1594	0
600	20240605	093300	4288311	1594	1594	1594	1594	0
601	20240605	093200	4288311	1594	1594	1594	1594	0
602	20240605	093100	4288311	1594	1594	1594	1594	650
603	20240605	093000	3252211	1594	1594	1594	1594	0
604	20240605	092900	3252211	1594	1594	1594	1594	1
605	20240605	092800	3250617	1581	1584	1584	1581	6
606	20240605	092700	3241122	1596	1596	1596	1596	0
607	20240605	092600	3241122	1596	1596	1596	1596	0
608	20240605	092500	3241122	1596	1596	1596	1596	0
609	20240605	092400	3241122	1596	1596	1596	1596	0
610	20240605	092300	3241122	1596	1596	1596	1596	0
611	20240605	092200	3241122	1596	1596	1596	1596	0
612	20240605	092100	3241122	1596	1596	1596	1596	0
613	20240605	092000	3241122	1596	1596	1596	1596	0
614	20240605	091900	3241122	1596	1596	1596	1596	0
615	20240605	091800	3241122	1596	1596	1596	1596	0
616	20240605	091700	3241122	1596	1595	1596	1595	2
617	20240605	091600	3237931	1581	1584	1584	1581	2
618	20240605	091500	3234766	1595	1595	1595	1595	0
619	20240605	091400	3234766	1595	1595	1595	1595	0
620	20240605	091300	3234766	1595	1595	1595	1595	0
621	20240605	091200	3234766	1595	1595	1595	1595	0
622	20240605	091100	3234766	1595	1595	1595	1595	0
623	20240605	091000	3234766	1595	1592	1595	1592	2
624	20240605	090900	3231579	1599	1599	1599	1599	0
625	20240605	090800	3231579	1599	1599	1599	1599	0
626	20240605	090700	3231579	1599	1599	1599	1599	0
627	20240605	090600	3231579	1599	1599	1599	1599	0
628	20240605	090500	3231579	1599	1599	1599	1599	0
629	20240605	090400	3231579	1599	1599	1599	1599	0
630	20240605	090300	3231579	1599	1599	1599	1599	0
631	20240605	090200	3231579	1599	1599	1599	1599	0
632	20240605	090100	3231579	1599	1599	1599	1599	0
633	20240605	090000	3231579	1599	1599	1599	1599	2021