KissMeData/094860/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200600	39908666	1604	1604	1604	1604	100
3	20240605	200500	39908666	1604	1604	1604	1604	0
4	20240605	200400	39908666	1604	1604	1604	1604	0
5	20240605	200300	39908666	1604	1604	1604	1604	0
6	20240605	200200	39908666	1604	1604	1604	1604	0
7	20240605	200100	39908666	1604	1604	1604	1604	0
8	20240605	200000	39908666	1604	1604	1604	1604	0
9	20240605	195900	39908666	1604	1604	1604	1604	0
10	20240605	195800	39908666	1604	1604	1604	1604	0
11	20240605	195700	39908666	1604	1604	1604	1604	0
12	20240605	195600	39908666	1604	1604	1604	1604	0
13	20240605	195500	39908666	1604	1604	1604	1604	0
14	20240605	195400	39908666	1604	1604	1604	1604	0
15	20240605	195300	39908666	1604	1604	1604	1604	0
16	20240605	195200	39908666	1604	1604	1604	1604	0
17	20240605	195100	39908666	1604	1604	1604	1604	0
18	20240605	195000	39908666	1604	1604	1604	1604	0
19	20240605	194900	39908666	1604	1604	1604	1604	0
20	20240605	194800	39908666	1604	1604	1604	1604	0
21	20240605	194700	39908666	1604	1604	1604	1604	0
22	20240605	194600	39908666	1604	1604	1604	1604	0
23	20240605	194500	39908666	1604	1604	1604	1604	0
24	20240605	194400	39908666	1604	1604	1604	1604	0
25	20240605	194300	39908666	1604	1604	1604	1604	0
26	20240605	194200	39908666	1604	1604	1604	1604	0
27	20240605	194100	39908666	1604	1604	1604	1604	0
28	20240605	194000	39908666	1604	1604	1604	1604	0
29	20240605	193900	39908666	1604	1604	1604	1604	0
30	20240605	193800	39908666	1604	1604	1604	1604	0
31	20240605	193700	39908666	1604	1604	1604	1604	0
32	20240605	193600	39908666	1604	1604	1604	1604	100
33	20240605	193500	39908666	1604	1604	1604	1604	0
34	20240605	193400	39908666	1604	1604	1604	1604	0
35	20240605	193300	39908666	1604	1604	1604	1604	0
36	20240605	193200	39908666	1604	1604	1604	1604	0
37	20240605	193100	39908666	1604	1604	1604	1604	0
38	20240605	193000	39908666	1604	1604	1604	1604	0
39	20240605	192900	39908666	1604	1604	1604	1604	0
40	20240605	192800	39908666	1604	1604	1604	1604	0
41	20240605	192700	39908666	1604	1604	1604	1604	0
42	20240605	192600	39908666	1604	1604	1604	1604	0
43	20240605	192500	39908666	1604	1604	1604	1604	0
44	20240605	192400	39908666	1604	1604	1604	1604	0
45	20240605	192300	39908666	1604	1604	1604	1604	0
46	20240605	192200	39908666	1604	1604	1604	1604	0
47	20240605	192100	39908666	1604	1604	1604	1604	0
48	20240605	192000	39908666	1604	1604	1604	1604	0
49	20240605	191900	39908666	1604	1604	1604	1604	0
50	20240605	191800	39908666	1604	1604	1604	1604	0
51	20240605	191700	39908666	1604	1604	1604	1604	0
52	20240605	191600	39908666	1604	1604	1604	1604	0
53	20240605	191500	39908666	1604	1604	1604	1604	0
54	20240605	191400	39908666	1604	1604	1604	1604	0
55	20240605	191300	39908666	1604	1604	1604	1604	0
56	20240605	191200	39908666	1604	1604	1604	1604	0
57	20240605	191100	39908666	1604	1604	1604	1604	0
58	20240605	191000	39908666	1604	1604	1604	1604	0
59	20240605	190900	39908666	1604	1604	1604	1604	0
60	20240605	190800	39908666	1604	1604	1604	1604	0
61	20240605	190700	39908666	1604	1604	1604	1604	0
62	20240605	190600	39908666	1604	1604	1604	1604	100
63	20240605	190500	39908666	1604	1604	1604	1604	0
64	20240605	190400	39908666	1604	1604	1604	1604	0
65	20240605	190300	39908666	1604	1604	1604	1604	0
66	20240605	190200	39908666	1604	1604	1604	1604	0
67	20240605	190100	39908666	1604	1604	1604	1604	0
68	20240605	190000	39908666	1604	1604	1604	1604	0
69	20240605	185900	39908666	1604	1604	1604	1604	0
70	20240605	185800	39908666	1604	1604	1604	1604	0
71	20240605	185700	39908666	1604	1604	1604	1604	0
72	20240605	185600	39908666	1604	1604	1604	1604	0
73	20240605	185500	39908666	1604	1604	1604	1604	0
74	20240605	185400	39908666	1604	1604	1604	1604	0
75	20240605	185300	39908666	1604	1604	1604	1604	0
76	20240605	185200	39908666	1604	1604	1604	1604	0
77	20240605	185100	39908666	1604	1604	1604	1604	0
78	20240605	185000	39908666	1604	1604	1604	1604	0
79	20240605	184900	39908666	1604	1604	1604	1604	0
80	20240605	184800	39908666	1604	1604	1604	1604	0
81	20240605	184700	39908666	1604	1604	1604	1604	0
82	20240605	184600	39908666	1604	1604	1604	1604	0
83	20240605	184500	39908666	1604	1604	1604	1604	0
84	20240605	184400	39908666	1604	1604	1604	1604	0
85	20240605	184300	39908666	1604	1604	1604	1604	0
86	20240605	184200	39908666	1604	1604	1604	1604	0
87	20240605	184100	39908666	1604	1604	1604	1604	0
88	20240605	184000	39908666	1604	1604	1604	1604	0
89	20240605	183900	39908666	1604	1604	1604	1604	0
90	20240605	183800	39908666	1604	1604	1604	1604	0
91	20240605	183700	39908666	1604	1604	1604	1604	0
92	20240605	183600	39908666	1604	1604	1604	1604	100
93	20240605	183500	39908666	1604	1604	1604	1604	0
94	20240605	183400	39908666	1604	1604	1604	1604	0
95	20240605	183300	39908666	1604	1604	1604	1604	0
96	20240605	183200	39908666	1604	1604	1604	1604	0
97	20240605	183100	39908666	1604	1604	1604	1604	0
98	20240605	183000	39908666	1604	1604	1604	1604	0
99	20240605	182900	39908666	1604	1604	1604	1604	0
100	20240605	182800	39908666	1604	1604	1604	1604	0
101	20240605	182700	39908666	1604	1604	1604	1604	0
102	20240605	182600	39908666	1604	1604	1604	1604	0
103	20240605	182500	39908666	1604	1604	1604	1604	0
104	20240605	182400	39908666	1604	1604	1604	1604	0
105	20240605	182300	39908666	1604	1604	1604	1604	0
106	20240605	182200	39908666	1604	1604	1604	1604	0
107	20240605	182100	39908666	1604	1604	1604	1604	0
108	20240605	182000	39908666	1604	1604	1604	1604	0
109	20240605	181900	39908666	1604	1604	1604	1604	0
110	20240605	181800	39908666	1604	1604	1604	1604	0
111	20240605	181700	39908666	1604	1604	1604	1604	0
112	20240605	181600	39908666	1604	1604	1604	1604	0
113	20240605	181500	39908666	1604	1604	1604	1604	0
114	20240605	181400	39908666	1604	1604	1604	1604	0
115	20240605	181300	39908666	1604	1604	1604	1604	0
116	20240605	181200	39908666	1604	1604	1604	1604	0
117	20240605	181100	39908666	1604	1604	1604	1604	0
118	20240605	181000	39908666	1604	1604	1604	1604	0
119	20240605	180900	39908666	1604	1604	1604	1604	0
120	20240605	180800	39908666	1604	1604	1604	1604	0
121	20240605	180700	39908666	1604	1604	1604	1604	0
122	20240605	180600	39908666	1604	1604	1604	1604	100
123	20240605	180500	39908666	1604	1604	1604	1604	0
124	20240605	180400	39908666	1604	1604	1604	1604	0
125	20240605	180300	39908666	1604	1604	1604	1604	0
126	20240605	180200	39908666	1604	1604	1604	1604	0
127	20240605	180100	39908666	1604	1604	1604	1604	0
128	20240605	180000	39908666	1604	1604	1604	1604	0
129	20240605	175900	39908666	1604	1604	1604	1604	0
130	20240605	175800	39908666	1604	1604	1604	1604	0
131	20240605	175700	39908666	1604	1604	1604	1604	0
132	20240605	175600	39908666	1604	1604	1604	1604	0
133	20240605	175500	39908666	1604	1604	1604	1604	0
134	20240605	175400	39908666	1604	1604	1604	1604	0
135	20240605	175300	39908666	1604	1604	1604	1604	0
136	20240605	175200	39908666	1604	1604	1604	1604	0
137	20240605	175100	39908666	1604	1604	1604	1604	0
138	20240605	175000	39908666	1604	1604	1604	1604	0
139	20240605	174900	39908666	1604	1604	1604	1604	0
140	20240605	174800	39908666	1604	1604	1604	1604	0
141	20240605	174700	39908666	1604	1604	1604	1604	0
142	20240605	174600	39908666	1604	1604	1604	1604	0
143	20240605	174500	39908666	1604	1604	1604	1604	0
144	20240605	174400	39908666	1604	1604	1604	1604	0
145	20240605	174300	39908666	1604	1604	1604	1604	0
146	20240605	174200	39908666	1604	1604	1604	1604	0
147	20240605	174100	39908666	1604	1604	1604	1604	0
148	20240605	174000	39908666	1604	1604	1604	1604	0
149	20240605	173900	39908666	1604	1604	1604	1604	0
150	20240605	173800	39908666	1604	1604	1604	1604	0
151	20240605	173700	39908666	1604	1604	1604	1604	0
152	20240605	173600	39908666	1604	1604	1604	1604	100
153	20240605	173500	39908666	1604	1604	1604	1604	0
154	20240605	173400	39908666	1604	1604	1604	1604	0
155	20240605	173300	39908666	1604	1604	1604	1604	0
156	20240605	173200	39908666	1604	1604	1604	1604	0
157	20240605	173100	39908666	1604	1604	1604	1604	0
158	20240605	173000	39908666	1604	1604	1604	1604	0
159	20240605	172900	39908666	1604	1604	1604	1604	0
160	20240605	172800	39908666	1604	1604	1604	1604	0
161	20240605	172700	39908666	1604	1604	1604	1604	0
162	20240605	172600	39908666	1604	1604	1604	1604	0
163	20240605	172500	39908666	1604	1604	1604	1604	0
164	20240605	172400	39908666	1604	1604	1604	1604	0
165	20240605	172300	39908666	1604	1604	1604	1604	0
166	20240605	172200	39908666	1604	1604	1604	1604	0
167	20240605	172100	39908666	1604	1604	1604	1604	0
168	20240605	172000	39908666	1604	1604	1604	1604	0
169	20240605	171900	39908666	1604	1604	1604	1604	0
170	20240605	171800	39908666	1604	1604	1604	1604	0
171	20240605	171700	39908666	1604	1604	1604	1604	0
172	20240605	171600	39908666	1604	1604	1604	1604	0
173	20240605	171500	39908666	1604	1604	1604	1604	0
174	20240605	171400	39908666	1604	1604	1604	1604	0
175	20240605	171300	39908666	1604	1604	1604	1604	0
176	20240605	171200	39908666	1604	1604	1604	1604	0
177	20240605	171100	39908666	1604	1604	1604	1604	0
178	20240605	171000	39908666	1604	1604	1604	1604	0
179	20240605	170900	39908666	1604	1604	1604	1604	0
180	20240605	170800	39908666	1604	1604	1604	1604	0
181	20240605	170700	39908666	1604	1604	1604	1604	0
182	20240605	170600	39908666	1604	1604	1604	1604	100
183	20240605	170500	39908666	1604	1604	1604	1604	0
184	20240605	170400	39908666	1604	1604	1604	1604	0
185	20240605	170300	39908666	1604	1604	1604	1604	0
186	20240605	170200	39908666	1604	1604	1604	1604	0
187	20240605	170100	39908666	1604	1604	1604	1604	0
188	20240605	170000	39908666	1604	1604	1604	1604	0
189	20240605	165900	39908666	1604	1604	1604	1604	0
190	20240605	165800	39908666	1604	1604	1604	1604	0
191	20240605	165700	39908666	1604	1604	1604	1604	0
192	20240605	165600	39908666	1604	1604	1604	1604	0
193	20240605	165500	39908666	1604	1604	1604	1604	0
194	20240605	165400	39908666	1604	1604	1604	1604	0
195	20240605	165300	39908666	1604	1604	1604	1604	0
196	20240605	165200	39908666	1604	1604	1604	1604	0
197	20240605	165100	39908666	1604	1604	1604	1604	0
198	20240605	165000	39908666	1604	1604	1604	1604	0
199	20240605	164900	39908666	1604	1604	1604	1604	0
200	20240605	164800	39908666	1604	1604	1604	1604	0
201	20240605	164700	39908666	1604	1604	1604	1604	0
202	20240605	164600	39908666	1604	1604	1604	1604	0
203	20240605	164500	39908666	1604	1604	1604	1604	0
204	20240605	164400	39908666	1604	1604	1604	1604	0
205	20240605	164300	39908666	1604	1604	1604	1604	0
206	20240605	164200	39908666	1604	1604	1604	1604	0
207	20240605	164100	39908666	1604	1604	1604	1604	0
208	20240605	164000	39908666	1604	1604	1604	1604	0
209	20240605	163900	39908666	1604	1604	1604	1604	0
210	20240605	163800	39908666	1604	1604	1604	1604	0
211	20240605	163700	39908666	1604	1604	1604	1604	0
212	20240605	163600	39908666	1604	1604	1604	1604	100
213	20240605	163500	39908666	1604	1604	1604	1604	0
214	20240605	163400	39908666	1604	1604	1604	1604	0
215	20240605	163300	39908666	1604	1604	1604	1604	0
216	20240605	163200	39908666	1604	1604	1604	1604	0
217	20240605	163100	39908666	1604	1604	1604	1604	0
218	20240605	163000	39908666	1604	1604	1604	1604	0
219	20240605	162900	39908666	1604	1604	1604	1604	0
220	20240605	162800	39908666	1604	1604	1604	1604	0
221	20240605	162700	39908666	1604	1604	1604	1604	0
222	20240605	162600	39908666	1604	1604	1604	1604	0
223	20240605	162500	39908666	1604	1604	1604	1604	0
224	20240605	162400	39908666	1604	1604	1604	1604	0
225	20240605	162300	39908666	1604	1604	1604	1604	0
226	20240605	162200	39908666	1604	1604	1604	1604	0
227	20240605	162100	39908666	1604	1604	1604	1604	0
228	20240605	162000	39908666	1604	1604	1604	1604	0
229	20240605	161900	39908666	1604	1604	1604	1604	0
230	20240605	161800	39908666	1604	1604	1604	1604	0
231	20240605	161700	39908666	1604	1604	1604	1604	0
232	20240605	161600	39908666	1604	1604	1604	1604	0
233	20240605	161500	39908666	1604	1604	1604	1604	0
234	20240605	161400	39908666	1604	1604	1604	1604	0
235	20240605	161300	39908666	1604	1604	1604	1604	0
236	20240605	161200	39908666	1604	1604	1604	1604	0
237	20240605	161100	39908666	1604	1604	1604	1604	0
238	20240605	161000	39908666	1604	1604	1604	1604	0
239	20240605	160900	39908666	1604	1604	1604	1604	0
240	20240605	160800	39908666	1604	1604	1604	1604	0
241	20240605	160700	39908666	1604	1604	1604	1604	0
242	20240605	160600	39908666	1604	1604	1604	1604	100
243	20240605	160500	39908666	1604	1604	1604	1604	0
244	20240605	160400	39908666	1604	1604	1604	1604	0
245	20240605	160300	39908666	1604	1604	1604	1604	0
246	20240605	160200	39908666	1604	1604	1604	1604	0
247	20240605	160100	39908666	1604	1604	1604	1604	0
248	20240605	160000	39908666	1604	1604	1604	1604	0
249	20240605	155900	39908666	1604	1604	1604	1604	0
250	20240605	155800	39908666	1604	1604	1604	1604	0
251	20240605	155700	39908666	1604	1604	1604	1604	0
252	20240605	155600	39908666	1604	1604	1604	1604	0
253	20240605	155500	39908666	1604	1604	1604	1604	0
254	20240605	155400	39908666	1604	1604	1604	1604	0
255	20240605	155300	39908666	1604	1604	1604	1604	0
256	20240605	155200	39908666	1604	1604	1604	1604	0
257	20240605	155100	39908666	1604	1604	1604	1604	0
258	20240605	155000	39908666	1604	1604	1604	1604	0
259	20240605	154900	39908666	1604	1604	1604	1604	0
260	20240605	154800	39908666	1604	1604	1604	1604	0
261	20240605	154700	39908666	1604	1604	1604	1604	0
262	20240605	154600	39908666	1604	1604	1604	1604	0
263	20240605	154500	39908666	1604	1604	1604	1604	0
264	20240605	154400	39908666	1604	1604	1604	1604	0
265	20240605	154300	39908666	1604	1604	1604	1604	0
266	20240605	154200	39908666	1604	1604	1604	1604	0
267	20240605	154100	39908666	1604	1604	1604	1604	0
268	20240605	154000	39908666	1604	1604	1604	1604	0
269	20240605	153900	39908666	1604	1604	1604	1604	0
270	20240605	153800	39908666	1604	1604	1604	1604	0
271	20240605	153700	39908666	1604	1604	1604	1604	0
272	20240605	153600	39908666	1604	1604	1604	1604	100
273	20240605	153500	39908666	1604	1604	1604	1604	0
274	20240605	153400	39908666	1604	1604	1604	1604	0
275	20240605	153300	39908666	1604	1604	1604	1604	0
276	20240605	153200	39908666	1604	1604	1604	1604	0
277	20240605	153100	39908666	1604	1604	1604	1604	0
278	20240605	153000	39908666	1604	1604	1604	1604	100
279	20240605	152900	39748266	1604	1604	1604	1604	0
280	20240605	152800	39748266	1604	1604	1604	1604	0
281	20240605	152700	39748266	1604	1604	1604	1604	0
282	20240605	152600	39748266	1604	1604	1604	1604	0
283	20240605	152500	39748266	1604	1604	1604	1604	0
284	20240605	152400	39748266	1604	1604	1604	1604	0
285	20240605	152300	39748266	1604	1604	1604	1604	0
286	20240605	152200	39748266	1604	1604	1604	1604	0
287	20240605	152100	39748266	1604	1604	1604	1604	0
288	20240605	152000	39748266	1604	1604	1604	1604	0
289	20240605	151900	39748266	1604	1604	1604	1604	1
290	20240605	151800	39746662	1596	1596	1596	1596	0
291	20240605	151700	39746662	1596	1597	1597	1596	183
292	20240605	151600	39454494	1605	1605	1605	1605	0
293	20240605	151500	39454494	1605	1605	1605	1605	0
294	20240605	151400	39454494	1605	1605	1605	1605	0
295	20240605	151300	39454494	1605	1605	1605	1605	0
296	20240605	151200	39454494	1605	1605	1605	1605	0
297	20240605	151100	39454494	1605	1605	1605	1605	0
298	20240605	151000	39454494	1605	1605	1605	1605	0
299	20240605	150900	39454494	1605	1605	1605	1605	1
300	20240605	150800	39452889	1600	1599	1600	1599	2361
301	20240605	150700	35675505	1598	1598	1598	1598	0
302	20240605	150600	35675505	1598	1598	1598	1598	0
303	20240605	150500	35675505	1598	1598	1598	1598	0
304	20240605	150400	35675505	1598	1598	1598	1598	0
305	20240605	150300	35675505	1598	1598	1598	1598	0
306	20240605	150200	35675505	1598	1598	1598	1598	0
307	20240605	150100	35675505	1598	1598	1598	1598	100
308	20240605	150000	35515705	1599	1599	1599	1599	0
309	20240605	145900	35515705	1599	1599	1599	1599	1255
310	20240605	145800	33508960	1599	1600	1600	1599	389
311	20240605	145700	32886600	1600	1600	1600	1600	0
312	20240605	145600	32886600	1600	1600	1600	1600	0
313	20240605	145500	32886600	1600	1600	1600	1600	0
314	20240605	145400	32886600	1600	1600	1600	1600	0
315	20240605	145300	32886600	1600	1600	1600	1600	1
316	20240605	145200	32885000	1605	1605	1605	1605	0
317	20240605	145100	32885000	1605	1605	1605	1605	0
318	20240605	145000	32885000	1605	1605	1605	1605	0
319	20240605	144900	32885000	1605	1605	1605	1605	1
320	20240605	144800	32883395	1599	1599	1599	1599	50
321	20240605	144700	32803445	1599	1599	1599	1599	1
322	20240605	144600	32801846	1594	1594	1594	1594	0
323	20240605	144500	32801846	1594	1593	1594	1593	1761
324	20240605	144400	29996520	1593	1593	1593	1593	0
325	20240605	144300	29996520	1593	1593	1593	1593	0
326	20240605	144200	29996520	1593	1593	1593	1593	0
327	20240605	144100	29996520	1593	1593	1593	1593	0
328	20240605	144000	29996520	1593	1593	1593	1593	0
329	20240605	143900	29996520	1593	1593	1593	1593	1
330	20240605	143800	29994927	1591	1591	1591	1591	0
331	20240605	143700	29994927	1591	1591	1591	1591	0
332	20240605	143600	29994927	1591	1591	1591	1591	0
333	20240605	143500	29994927	1591	1591	1591	1591	0
334	20240605	143400	29994927	1591	1591	1591	1591	0
335	20240605	143300	29994927	1591	1591	1591	1591	0
336	20240605	143200	29994927	1591	1591	1591	1591	0
337	20240605	143100	29994927	1591	1591	1591	1591	0
338	20240605	143000	29994927	1591	1591	1591	1591	0
339	20240605	142900	29994927	1591	1591	1591	1591	0
340	20240605	142800	29994927	1591	1591	1591	1591	0
341	20240605	142700	29994927	1591	1591	1591	1591	0
342	20240605	142600	29994927	1591	1591	1591	1591	0
343	20240605	142500	29994927	1591	1591	1591	1591	0
344	20240605	142400	29994927	1591	1591	1591	1591	0
345	20240605	142300	29994927	1591	1591	1591	1591	0
346	20240605	142200	29994927	1591	1591	1591	1591	0
347	20240605	142100	29994927	1591	1591	1591	1591	0
348	20240605	142000	29994927	1591	1591	1591	1591	0
349	20240605	141900	29994927	1591	1591	1591	1591	0
350	20240605	141800	29994927	1591	1591	1591	1591	0
351	20240605	141700	29994927	1591	1591	1591	1591	0
352	20240605	141600	29994927	1591	1591	1591	1591	0
353	20240605	141500	29994927	1591	1591	1591	1591	0
354	20240605	141400	29994927	1591	1591	1591	1591	50
355	20240605	141300	29915377	1594	1594	1594	1594	0
356	20240605	141200	29915377	1594	1594	1594	1594	0
357	20240605	141100	29915377	1594	1594	1594	1594	0
358	20240605	141000	29915377	1594	1594	1594	1594	1
359	20240605	140900	29913783	1593	1593	1593	1593	0
360	20240605	140800	29913783	1593	1593	1593	1593	0
361	20240605	140700	29913783	1593	1593	1593	1593	0
362	20240605	140600	29913783	1593	1593	1593	1593	0
363	20240605	140500	29913783	1593	1593	1593	1593	0
364	20240605	140400	29913783	1593	1593	1593	1593	0
365	20240605	140300	29913783	1593	1593	1593	1593	0
366	20240605	140200	29913783	1593	1592	1593	1592	6
367	20240605	140100	29904230	1591	1591	1591	1591	1000
368	20240605	140000	28313230	1591	1591	1591	1591	0
369	20240605	135900	28313230	1591	1591	1591	1591	0
370	20240605	135800	28313230	1591	1591	1591	1591	24
371	20240605	135700	28275046	1591	1591	1591	1591	0
372	20240605	135600	28275046	1591	1591	1591	1591	0
373	20240605	135500	28275046	1591	1591	1591	1591	0
374	20240605	135400	28275046	1591	1591	1591	1591	0
375	20240605	135300	28275046	1591	1591	1591	1591	0
376	20240605	135200	28275046	1591	1591	1591	1591	0
377	20240605	135100	28275046	1591	1591	1591	1591	0
378	20240605	135000	28275046	1591	1591	1591	1591	0
379	20240605	134900	28275046	1591	1591	1591	1591	0
380	20240605	134800	28275046	1591	1591	1591	1591	0
381	20240605	134700	28275046	1591	1591	1591	1591	0
382	20240605	134600	28275046	1591	1591	1591	1591	0
383	20240605	134500	28275046	1591	1594	1594	1591	36
384	20240605	134400	28217680	1594	1594	1594	1594	0
385	20240605	134300	28217680	1594	1594	1594	1594	0
386	20240605	134200	28217680	1594	1594	1594	1594	92
387	20240605	134100	28071032	1594	1594	1594	1594	0
388	20240605	134000	28071032	1594	1594	1594	1594	0
389	20240605	133900	28071032	1594	1594	1594	1594	0
390	20240605	133800	28071032	1594	1593	1594	1591	25
391	20240605	133700	28031192	1599	1599	1599	1599	0
392	20240605	133600	28031192	1599	1599	1599	1599	0
393	20240605	133500	28031192	1599	1599	1599	1599	0
394	20240605	133400	28031192	1599	1599	1599	1599	0
395	20240605	133300	28031192	1599	1599	1599	1599	11
396	20240605	133200	28013603	1600	1600	1600	1600	0
397	20240605	133100	28013603	1600	1600	1600	1600	0
398	20240605	133000	28013603	1600	1600	1600	1600	0
399	20240605	132900	28013603	1600	1600	1600	1600	0
400	20240605	132800	28013603	1600	1600	1600	1600	19
401	20240605	132700	27983203	1600	1600	1600	1600	0
402	20240605	132600	27983203	1600	1600	1600	1600	0
403	20240605	132500	27983203	1600	1600	1600	1600	0
404	20240605	132400	27983203	1600	1600	1600	1600	0
405	20240605	132300	27983203	1600	1600	1600	1600	0
406	20240605	132200	27983203	1600	1600	1600	1600	0
407	20240605	132100	27983203	1600	1600	1600	1600	10
408	20240605	132000	27967203	1601	1601	1601	1601	0
409	20240605	131900	27967203	1601	1601	1601	1601	1
410	20240605	131800	27965602	1590	1590	1590	1590	0
411	20240605	131700	27965602	1590	1590	1590	1590	100
412	20240605	131600	27806602	1590	1590	1590	1590	0
413	20240605	131500	27806602	1590	1590	1590	1590	0
414	20240605	131400	27806602	1590	1590	1590	1590	0
415	20240605	131300	27806602	1590	1591	1591	1590	431
416	20240605	131200	27121277	1603	1603	1603	1603	0
417	20240605	131100	27121277	1603	1603	1603	1603	0
418	20240605	131000	27121277	1603	1603	1603	1603	0
419	20240605	130900	27121277	1603	1603	1603	1603	0
420	20240605	130800	27121277	1603	1603	1603	1603	0
421	20240605	130700	27121277	1603	1603	1603	1603	0
422	20240605	130600	27121277	1603	1603	1603	1603	0
423	20240605	130500	27121277	1603	1603	1603	1603	0
424	20240605	130400	27121277	1603	1603	1603	1603	0
425	20240605	130300	27121277	1603	1603	1603	1603	0
426	20240605	130200	27121277	1603	1603	1603	1603	0
427	20240605	130100	27121277	1603	1603	1603	1603	0
428	20240605	130000	27121277	1603	1603	1603	1603	0
429	20240605	125900	27121277	1603	1603	1603	1603	0
430	20240605	125800	27121277	1603	1603	1603	1603	0
431	20240605	125700	27121277	1603	1603	1603	1603	0
432	20240605	125600	27121277	1603	1603	1603	1603	0
433	20240605	125500	27121277	1603	1603	1603	1603	0
434	20240605	125400	27121277	1603	1603	1603	1603	0
435	20240605	125300	27121277	1603	1603	1603	1603	0
436	20240605	125200	27121277	1603	1603	1603	1603	0
437	20240605	125100	27121277	1603	1603	1603	1603	0
438	20240605	125000	27121277	1603	1603	1603	1603	0
439	20240605	124900	27121277	1603	1603	1603	1603	0
440	20240605	124800	27121277	1603	1603	1603	1603	0
441	20240605	124700	27121277	1603	1603	1603	1603	0
442	20240605	124600	27121277	1603	1603	1603	1603	0
443	20240605	124500	27121277	1603	1603	1603	1603	0
444	20240605	124400	27121277	1603	1603	1603	1603	0
445	20240605	124300	27121277	1603	1603	1603	1603	0
446	20240605	124200	27121277	1603	1603	1603	1603	0
447	20240605	124100	27121277	1603	1603	1603	1603	0
448	20240605	124000	27121277	1603	1603	1603	1603	0
449	20240605	123900	27121277	1603	1603	1603	1603	0
450	20240605	123800	27121277	1603	1603	1603	1603	0
451	20240605	123700	27121277	1603	1603	1603	1603	0
452	20240605	123600	27121277	1603	1603	1603	1603	0
453	20240605	123500	27121277	1603	1603	1603	1603	0
454	20240605	123400	27121277	1603	1603	1603	1603	0
455	20240605	123300	27121277	1603	1603	1603	1603	0
456	20240605	123200	27121277	1603	1603	1603	1603	0
457	20240605	123100	27121277	1603	1603	1603	1603	0
458	20240605	123000	27121277	1603	1603	1603	1603	0
459	20240605	122900	27121277	1603	1603	1603	1603	0
460	20240605	122800	27121277	1603	1603	1603	1603	0
461	20240605	122700	27121277	1603	1603	1603	1603	0
462	20240605	122600	27121277	1603	1603	1603	1603	0
463	20240605	122500	27121277	1603	1603	1603	1603	0
464	20240605	122400	27121277	1603	1603	1603	1603	0
465	20240605	122300	27121277	1603	1603	1603	1603	0
466	20240605	122200	27121277	1603	1603	1603	1603	0
467	20240605	122100	27121277	1603	1603	1603	1603	0
468	20240605	122000	27121277	1603	1603	1603	1603	0
469	20240605	121900	27121277	1603	1603	1603	1603	0
470	20240605	121800	27121277	1603	1603	1603	1603	0
471	20240605	121700	27121277	1603	1603	1603	1603	0
472	20240605	121600	27121277	1603	1603	1603	1603	0
473	20240605	121500	27121277	1603	1603	1603	1603	0
474	20240605	121400	27121277	1603	1603	1603	1603	0
475	20240605	121300	27121277	1603	1603	1603	1603	30
476	20240605	121200	27073187	1603	1603	1603	1603	0
477	20240605	121100	27073187	1603	1603	1603	1603	0
478	20240605	121000	27073187	1603	1603	1603	1603	0
479	20240605	120900	27073187	1603	1603	1603	1603	0
480	20240605	120800	27073187	1603	1603	1603	1603	0
481	20240605	120700	27073187	1603	1603	1603	1603	0
482	20240605	120600	27073187	1603	1603	1603	1603	0
483	20240605	120500	27073187	1603	1603	1603	1603	0
484	20240605	120400	27073187	1603	1603	1603	1603	0
485	20240605	120300	27073187	1603	1603	1603	1603	0
486	20240605	120200	27073187	1603	1603	1603	1603	0
487	20240605	120100	27073187	1603	1603	1603	1603	0
488	20240605	120000	27073187	1603	1603	1603	1603	0
489	20240605	115900	27073187	1603	1603	1603	1603	0
490	20240605	115800	27073187	1603	1603	1603	1603	0
491	20240605	115700	27073187	1603	1603	1603	1603	0
492	20240605	115600	27073187	1603	1603	1603	1603	0
493	20240605	115500	27073187	1603	1603	1603	1603	0
494	20240605	115400	27073187	1603	1603	1603	1603	0
495	20240605	115300	27073187	1603	1603	1603	1603	0
496	20240605	115200	27073187	1603	1603	1603	1603	0
497	20240605	115100	27073187	1603	1603	1603	1603	1
498	20240605	115000	27071584	1602	1602	1602	1602	0
499	20240605	114900	27071584	1602	1602	1602	1602	0
500	20240605	114800	27071584	1602	1602	1602	1602	0
501	20240605	114700	27071584	1602	1602	1602	1602	0
502	20240605	114600	27071584	1602	1602	1602	1602	0
503	20240605	114500	27071584	1602	1602	1602	1602	0
504	20240605	114400	27071584	1602	1602	1602	1602	0
505	20240605	114300	27071584	1602	1602	1602	1602	0
506	20240605	114200	27071584	1602	1602	1602	1602	0
507	20240605	114100	27071584	1602	1602	1602	1602	0
508	20240605	114000	27071584	1602	1602	1602	1602	0
509	20240605	113900	27071584	1602	1602	1602	1602	0
510	20240605	113800	27071584	1602	1602	1602	1602	50
511	20240605	113700	26991484	1600	1600	1600	1600	0
512	20240605	113600	26991484	1600	1600	1600	1600	0
513	20240605	113500	26991484	1600	1600	1600	1600	0
514	20240605	113400	26991484	1600	1600	1600	1600	100
515	20240605	113300	26831484	1602	1602	1602	1602	0
516	20240605	113200	26831484	1602	1602	1602	1602	1
517	20240605	113100	26829882	1602	1602	1602	1602	0
518	20240605	113000	26829882	1602	1602	1602	1602	0
519	20240605	112900	26829882	1602	1602	1602	1602	0
520	20240605	112800	26829882	1602	1602	1602	1602	0
521	20240605	112700	26829882	1602	1602	1602	1602	0
522	20240605	112600	26829882	1602	1602	1602	1602	0
523	20240605	112500	26829882	1602	1602	1602	1602	0
524	20240605	112400	26829882	1602	1602	1602	1602	0
525	20240605	112300	26829882	1602	1602	1602	1602	0
526	20240605	112200	26829882	1602	1602	1602	1602	0
527	20240605	112100	26829882	1602	1602	1602	1602	0
528	20240605	112000	26829882	1602	1602	1602	1602	0
529	20240605	111900	26829882	1602	1602	1602	1602	0
530	20240605	111800	26829882	1602	1602	1602	1602	0
531	20240605	111700	26829882	1602	1602	1602	1602	0
532	20240605	111600	26829882	1602	1602	1602	1602	0
533	20240605	111500	26829882	1602	1602	1602	1602	0
534	20240605	111400	26829882	1602	1602	1602	1602	0
535	20240605	111300	26829882	1602	1602	1602	1602	0
536	20240605	111200	26829882	1602	1602	1602	1602	0
537	20240605	111100	26829882	1602	1602	1602	1602	0
538	20240605	111000	26829882	1602	1602	1602	1602	0
539	20240605	110900	26829882	1602	1602	1602	1602	42
540	20240605	110800	26762598	1602	1602	1602	1602	0
541	20240605	110700	26762598	1602	1602	1602	1602	0
542	20240605	110600	26762598	1602	1602	1602	1602	0
543	20240605	110500	26762598	1602	1602	1602	1602	1
544	20240605	110400	26760996	1589	1589	1589	1589	0
545	20240605	110300	26760996	1589	1589	1589	1589	0
546	20240605	110200	26760996	1589	1589	1589	1589	0
547	20240605	110100	26760996	1589	1590	1590	1589	800
548	20240605	110000	25489696	1590	1590	1590	1590	0
549	20240605	105900	25489696	1590	1590	1590	1590	0
550	20240605	105800	25489696	1590	1598	1598	1589	3835
551	20240605	105700	19381683	1598	1598	1598	1598	0
552	20240605	105600	19381683	1598	1598	1598	1598	0
553	20240605	105500	19381683	1598	1598	1598	1598	0
554	20240605	105400	19381683	1598	1598	1598	1598	3
555	20240605	105300	19376889	1597	1598	1598	1597	1000
556	20240605	105200	17779619	1598	1598	1598	1598	0
557	20240605	105100	17779619	1598	1598	1598	1598	0
558	20240605	105000	17779619	1598	1598	1598	1598	1000
559	20240605	104900	16181619	1598	1598	1598	1598	0
560	20240605	104800	16181619	1598	1598	1598	1598	0
561	20240605	104700	16181619	1598	1598	1598	1598	238
562	20240605	104600	15801295	1598	1598	1598	1598	0
563	20240605	104500	15801295	1598	1604	1605	1598	841
564	20240605	104400	14453616	1605	1605	1605	1605	0
565	20240605	104300	14453616	1605	1605	1605	1605	10
566	20240605	104200	14437566	1605	1605	1605	1605	0
567	20240605	104100	14437566	1605	1605	1605	1605	0
568	20240605	104000	14437566	1605	1604	1605	1604	100
569	20240605	103900	14277127	1605	1605	1605	1605	0
570	20240605	103800	14277127	1605	1605	1605	1605	0
571	20240605	103700	14277127	1605	1605	1605	1605	0
572	20240605	103600	14277127	1605	1605	1605	1605	0
573	20240605	103500	14277127	1605	1605	1605	1605	0
574	20240605	103400	14277127	1605	1605	1605	1605	0
575	20240605	103300	14277127	1605	1605	1605	1605	1
576	20240605	103200	14275522	1605	1605	1605	1605	0
577	20240605	103100	14275522	1605	1605	1605	1605	0
578	20240605	103000	14275522	1605	1605	1605	1605	100
579	20240605	102900	14115022	1605	1605	1605	1604	113
580	20240605	102800	13933718	1605	1605	1605	1605	0
581	20240605	102700	13933718	1605	1604	1605	1604	848
582	20240605	102600	12572767	1604	1604	1604	1604	0
583	20240605	102500	12572767	1604	1604	1604	1604	0
584	20240605	102400	12572767	1604	1604	1604	1604	911
585	20240605	102300	11111523	1603	1603	1603	1603	0
586	20240605	102200	11111523	1603	1603	1603	1603	62
587	20240605	102100	11012137	1603	1603	1603	1603	0
588	20240605	102000	11012137	1603	1603	1603	1603	0
589	20240605	101900	11012137	1603	1603	1603	1603	0
590	20240605	101800	11012137	1603	1603	1603	1603	0
591	20240605	101700	11012137	1603	1603	1603	1603	0
592	20240605	101600	11012137	1603	1603	1603	1603	0
593	20240605	101500	11012137	1603	1604	1604	1603	227
594	20240605	101400	10648229	1603	1603	1603	1603	0
595	20240605	101300	10648229	1603	1603	1603	1603	27
596	20240605	101200	10604948	1602	1602	1602	1602	34
597	20240605	101100	10550480	1598	1598	1598	1598	0
598	20240605	101000	10550480	1598	1598	1598	1598	0
599	20240605	100900	10550480	1598	1598	1598	1598	0
600	20240605	100800	10550480	1598	1598	1598	1598	0
601	20240605	100700	10550480	1598	1598	1598	1598	0
602	20240605	100600	10550480	1598	1598	1598	1598	0
603	20240605	100500	10550480	1598	1599	1599	1598	2433
604	20240605	100400	6660846	1599	1599	1599	1599	1106
605	20240605	100300	4892352	1602	1602	1602	1602	0
606	20240605	100200	4892352	1602	1602	1602	1602	0
607	20240605	100100	4892352	1602	1602	1602	1602	1
608	20240605	100000	4890750	1601	1601	1601	1601	34
609	20240605	095900	4836316	1601	1601	1601	1601	1
610	20240605	095800	4834715	1599	1599	1599	1599	0
611	20240605	095700	4834715	1599	1599	1599	1599	0
612	20240605	095600	4834715	1599	1599	1599	1599	29
613	20240605	095500	4788344	1598	1600	1600	1598	190
614	20240605	095400	4484682	1600	1600	1600	1600	0
615	20240605	095300	4484682	1600	1600	1600	1600	0
616	20240605	095200	4484682	1600	1600	1600	1600	0
617	20240605	095100	4484682	1600	1600	1600	1600	0
618	20240605	095000	4484682	1600	1600	1600	1600	0
619	20240605	094900	4484682	1600	1600	1600	1600	0
620	20240605	094800	4484682	1600	1600	1600	1600	0
621	20240605	094700	4484682	1600	1600	1600	1600	0
622	20240605	094600	4484682	1600	1600	1600	1600	100
623	20240605	094500	4324682	1600	1600	1600	1599	181
624	20240605	094400	4035084	1601	1602	1602	1601	125
625	20240605	094300	3834892	1604	1604	1604	1604	0
626	20240605	094200	3834892	1604	1602	1604	1602	920
627	20240605	094100	2360059	1602	1602	1602	1602	50
628	20240605	094000	2279959	1602	1602	1602	1602	0
629	20240605	093900	2279959	1602	1602	1602	1602	3
630	20240605	093800	2275153	1604	1604	1604	1604	0
631	20240605	093700	2275153	1604	1604	1604	1604	18
632	20240605	093600	2246281	1603	1603	1603	1603	0
633	20240605	093500	2246281	1603	1604	1604	1602	386
634	20240605	093400	1627846	1605	1605	1605	1605	0
635	20240605	093300	1627846	1605	1605	1605	1605	5
636	20240605	093200	1619821	1605	1605	1605	1605	0
637	20240605	093100	1619821	1605	1605	1605	1605	0
638	20240605	093000	1619821	1605	1605	1605	1605	12
639	20240605	092900	1600561	1605	1605	1605	1605	100
640	20240605	092800	1440061	1605	1605	1605	1605	676
641	20240605	092700	355081	1614	1614	1614	1614	0
642	20240605	092600	355081	1614	1614	1614	1614	0
643	20240605	092500	355081	1614	1614	1614	1614	0
644	20240605	092400	355081	1614	1614	1614	1614	0
645	20240605	092300	355081	1614	1614	1614	1614	5
646	20240605	092200	347011	1615	1615	1615	1615	0
647	20240605	092100	347011	1615	1615	1615	1615	0
648	20240605	092000	347011	1615	1615	1615	1615	0
649	20240605	091900	347011	1615	1615	1615	1615	0
650	20240605	091800	347011	1615	1615	1615	1615	0
651	20240605	091700	347011	1615	1615	1615	1615	0
652	20240605	091600	347011	1615	1615	1615	1615	0
653	20240605	091500	347011	1615	1615	1615	1615	0
654	20240605	091400	347011	1615	1615	1615	1615	0
655	20240605	091300	347011	1615	1615	1615	1615	0
656	20240605	091200	347011	1615	1615	1615	1615	0
657	20240605	091100	347011	1615	1615	1615	1615	0
658	20240605	091000	347011	1615	1615	1615	1615	0
659	20240605	090900	347011	1615	1615	1615	1615	0
660	20240605	090800	347011	1615	1615	1615	1615	0
661	20240605	090700	347011	1615	1615	1615	1615	0
662	20240605	090600	347011	1615	1614	1615	1614	4
663	20240605	090500	340554	1614	1614	1614	1614	0
664	20240605	090400	340554	1614	1614	1614	1614	1
665	20240605	090300	338940	1605	1611	1611	1605	40
666	20240605	090200	274701	1611	1611	1611	1611	37
667	20240605	090100	215094	1612	1614	1614	1612	23
668	20240605	090000	177975	1615	1620	1621	1615	110