KissMeData/047770/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193000	13812784	1582	1582	1582	1582	207
3	20240604	192900	13812784	1582	1582	1582	1582	0
4	20240604	192800	13812784	1582	1582	1582	1582	0
5	20240604	192700	13812784	1582	1582	1582	1582	0
6	20240604	192600	13812784	1582	1582	1582	1582	0
7	20240604	192500	13812784	1582	1582	1582	1582	0
8	20240604	192400	13812784	1582	1582	1582	1582	0
9	20240604	192300	13812784	1582	1582	1582	1582	0
10	20240604	192200	13812784	1582	1582	1582	1582	0
11	20240604	192100	13812784	1582	1582	1582	1582	0
12	20240604	192000	13812784	1582	1582	1582	1582	0
13	20240604	191900	13812784	1582	1582	1582	1582	0
14	20240604	191800	13812784	1582	1582	1582	1582	0
15	20240604	191700	13812784	1582	1582	1582	1582	0
16	20240604	191600	13812784	1582	1582	1582	1582	0
17	20240604	191500	13812784	1582	1582	1582	1582	0
18	20240604	191400	13812784	1582	1582	1582	1582	0
19	20240604	191300	13812784	1582	1582	1582	1582	0
20	20240604	191200	13812784	1582	1582	1582	1582	0
21	20240604	191100	13812784	1582	1582	1582	1582	0
22	20240604	191000	13812784	1582	1582	1582	1582	0
23	20240604	190900	13812784	1582	1582	1582	1582	0
24	20240604	190800	13812784	1582	1582	1582	1582	0
25	20240604	190700	13812784	1582	1582	1582	1582	0
26	20240604	190600	13812784	1582	1582	1582	1582	0
27	20240604	190500	13812784	1582	1582	1582	1582	0
28	20240604	190400	13812784	1582	1582	1582	1582	0
29	20240604	190300	13812784	1582	1582	1582	1582	0
30	20240604	190200	13812784	1582	1582	1582	1582	0
31	20240604	190100	13812784	1582	1582	1582	1582	0
32	20240604	190000	13812784	1582	1582	1582	1582	207
33	20240604	185900	13812784	1582	1582	1582	1582	0
34	20240604	185800	13812784	1582	1582	1582	1582	0
35	20240604	185700	13812784	1582	1582	1582	1582	0
36	20240604	185600	13812784	1582	1582	1582	1582	0
37	20240604	185500	13812784	1582	1582	1582	1582	0
38	20240604	185400	13812784	1582	1582	1582	1582	0
39	20240604	185300	13812784	1582	1582	1582	1582	0
40	20240604	185200	13812784	1582	1582	1582	1582	0
41	20240604	185100	13812784	1582	1582	1582	1582	0
42	20240604	185000	13812784	1582	1582	1582	1582	0
43	20240604	184900	13812784	1582	1582	1582	1582	0
44	20240604	184800	13812784	1582	1582	1582	1582	0
45	20240604	184700	13812784	1582	1582	1582	1582	0
46	20240604	184600	13812784	1582	1582	1582	1582	0
47	20240604	184500	13812784	1582	1582	1582	1582	0
48	20240604	184400	13812784	1582	1582	1582	1582	0
49	20240604	184300	13812784	1582	1582	1582	1582	0
50	20240604	184200	13812784	1582	1582	1582	1582	0
51	20240604	184100	13812784	1582	1582	1582	1582	0
52	20240604	184000	13812784	1582	1582	1582	1582	0
53	20240604	183900	13812784	1582	1582	1582	1582	0
54	20240604	183800	13812784	1582	1582	1582	1582	0
55	20240604	183700	13812784	1582	1582	1582	1582	0
56	20240604	183600	13812784	1582	1582	1582	1582	0
57	20240604	183500	13812784	1582	1582	1582	1582	0
58	20240604	183400	13812784	1582	1582	1582	1582	0
59	20240604	183300	13812784	1582	1582	1582	1582	0
60	20240604	183200	13812784	1582	1582	1582	1582	0
61	20240604	183100	13812784	1582	1582	1582	1582	0
62	20240604	183000	13812784	1582	1582	1582	1582	207
63	20240604	182900	13812784	1582	1582	1582	1582	0
64	20240604	182800	13812784	1582	1582	1582	1582	0
65	20240604	182700	13812784	1582	1582	1582	1582	0
66	20240604	182600	13812784	1582	1582	1582	1582	0
67	20240604	182500	13812784	1582	1582	1582	1582	0
68	20240604	182400	13812784	1582	1582	1582	1582	0
69	20240604	182300	13812784	1582	1582	1582	1582	0
70	20240604	182200	13812784	1582	1582	1582	1582	0
71	20240604	182100	13812784	1582	1582	1582	1582	0
72	20240604	182000	13812784	1582	1582	1582	1582	0
73	20240604	181900	13812784	1582	1582	1582	1582	0
74	20240604	181800	13812784	1582	1582	1582	1582	0
75	20240604	181700	13812784	1582	1582	1582	1582	0
76	20240604	181600	13812784	1582	1582	1582	1582	0
77	20240604	181500	13812784	1582	1582	1582	1582	0
78	20240604	181400	13812784	1582	1582	1582	1582	0
79	20240604	181300	13812784	1582	1582	1582	1582	0
80	20240604	181200	13812784	1582	1582	1582	1582	0
81	20240604	181100	13812784	1582	1582	1582	1582	0
82	20240604	181000	13812784	1582	1582	1582	1582	0
83	20240604	180900	13812784	1582	1582	1582	1582	0
84	20240604	180800	13812784	1582	1582	1582	1582	0
85	20240604	180700	13812784	1582	1582	1582	1582	0
86	20240604	180600	13812784	1582	1582	1582	1582	0
87	20240604	180500	13812784	1582	1582	1582	1582	0
88	20240604	180400	13812784	1582	1582	1582	1582	0
89	20240604	180300	13812784	1582	1582	1582	1582	0
90	20240604	180200	13812784	1582	1582	1582	1582	0
91	20240604	180100	13812784	1582	1582	1582	1582	0
92	20240604	180000	13812784	1582	1582	1582	1582	207
93	20240604	175900	13812784	1582	1582	1582	1582	0
94	20240604	175800	13812784	1582	1582	1582	1582	0
95	20240604	175700	13812784	1582	1582	1582	1582	0
96	20240604	175600	13812784	1582	1582	1582	1582	0
97	20240604	175500	13812784	1582	1582	1582	1582	0
98	20240604	175400	13812784	1582	1582	1582	1582	0
99	20240604	175300	13812784	1582	1582	1582	1582	0
100	20240604	175200	13812784	1582	1582	1582	1582	0
101	20240604	175100	13812784	1582	1582	1582	1582	0
102	20240604	175000	13812784	1582	1582	1582	1582	0
103	20240604	174900	13812784	1582	1582	1582	1582	0
104	20240604	174800	13812784	1582	1582	1582	1582	0
105	20240604	174700	13812784	1582	1582	1582	1582	0
106	20240604	174600	13812784	1582	1582	1582	1582	0
107	20240604	174500	13812784	1582	1582	1582	1582	0
108	20240604	174400	13812784	1582	1582	1582	1582	0
109	20240604	174300	13812784	1582	1582	1582	1582	0
110	20240604	174200	13812784	1582	1582	1582	1582	0
111	20240604	174100	13812784	1582	1582	1582	1582	0
112	20240604	174000	13812784	1582	1582	1582	1582	0
113	20240604	173900	13812784	1582	1582	1582	1582	0
114	20240604	173800	13812784	1582	1582	1582	1582	0
115	20240604	173700	13812784	1582	1582	1582	1582	0
116	20240604	173600	13812784	1582	1582	1582	1582	0
117	20240604	173500	13812784	1582	1582	1582	1582	0
118	20240604	173400	13812784	1582	1582	1582	1582	0
119	20240604	173300	13812784	1582	1582	1582	1582	0
120	20240604	173200	13812784	1582	1582	1582	1582	0
121	20240604	173100	13812784	1582	1582	1582	1582	0
122	20240604	173000	13812784	1582	1582	1582	1582	207
123	20240604	172900	13812784	1582	1582	1582	1582	0
124	20240604	172800	13812784	1582	1582	1582	1582	0
125	20240604	172700	13812784	1582	1582	1582	1582	0
126	20240604	172600	13812784	1582	1582	1582	1582	0
127	20240604	172500	13812784	1582	1582	1582	1582	0
128	20240604	172400	13812784	1582	1582	1582	1582	0
129	20240604	172300	13812784	1582	1582	1582	1582	0
130	20240604	172200	13812784	1582	1582	1582	1582	0
131	20240604	172100	13812784	1582	1582	1582	1582	0
132	20240604	172000	13812784	1582	1582	1582	1582	0
133	20240604	171900	13812784	1582	1582	1582	1582	0
134	20240604	171800	13812784	1582	1582	1582	1582	0
135	20240604	171700	13812784	1582	1582	1582	1582	0
136	20240604	171600	13812784	1582	1582	1582	1582	0
137	20240604	171500	13812784	1582	1582	1582	1582	0
138	20240604	171400	13812784	1582	1582	1582	1582	0
139	20240604	171300	13812784	1582	1582	1582	1582	0
140	20240604	171200	13812784	1582	1582	1582	1582	0
141	20240604	171100	13812784	1582	1582	1582	1582	0
142	20240604	171000	13812784	1582	1582	1582	1582	0
143	20240604	170900	13812784	1582	1582	1582	1582	0
144	20240604	170800	13812784	1582	1582	1582	1582	0
145	20240604	170700	13812784	1582	1582	1582	1582	0
146	20240604	170600	13812784	1582	1582	1582	1582	0
147	20240604	170500	13812784	1582	1582	1582	1582	0
148	20240604	170400	13812784	1582	1582	1582	1582	0
149	20240604	170300	13812784	1582	1582	1582	1582	0
150	20240604	170200	13812784	1582	1582	1582	1582	0
151	20240604	170100	13812784	1582	1582	1582	1582	0
152	20240604	170000	13812784	1582	1582	1582	1582	207
153	20240604	165900	13812784	1582	1582	1582	1582	0
154	20240604	165800	13812784	1582	1582	1582	1582	0
155	20240604	165700	13812784	1582	1582	1582	1582	0
156	20240604	165600	13812784	1582	1582	1582	1582	0
157	20240604	165500	13812784	1582	1582	1582	1582	0
158	20240604	165400	13812784	1582	1582	1582	1582	0
159	20240604	165300	13812784	1582	1582	1582	1582	0
160	20240604	165200	13812784	1582	1582	1582	1582	0
161	20240604	165100	13812784	1582	1582	1582	1582	0
162	20240604	165000	13812784	1582	1582	1582	1582	0
163	20240604	164900	13812784	1582	1582	1582	1582	0
164	20240604	164800	13812784	1582	1582	1582	1582	0
165	20240604	164700	13812784	1582	1582	1582	1582	0
166	20240604	164600	13812784	1582	1582	1582	1582	0
167	20240604	164500	13812784	1582	1582	1582	1582	0
168	20240604	164400	13812784	1582	1582	1582	1582	0
169	20240604	164300	13812784	1582	1582	1582	1582	0
170	20240604	164200	13812784	1582	1582	1582	1582	0
171	20240604	164100	13812784	1582	1582	1582	1582	0
172	20240604	164000	13812784	1582	1582	1582	1582	0
173	20240604	163900	13812784	1582	1582	1582	1582	0
174	20240604	163800	13812784	1582	1582	1582	1582	0
175	20240604	163700	13812784	1582	1582	1582	1582	0
176	20240604	163600	13812784	1582	1582	1582	1582	0
177	20240604	163500	13812784	1582	1582	1582	1582	0
178	20240604	163400	13812784	1582	1582	1582	1582	0
179	20240604	163300	13812784	1582	1582	1582	1582	0
180	20240604	163200	13812784	1582	1582	1582	1582	0
181	20240604	163100	13812784	1582	1582	1582	1582	0
182	20240604	163000	13812784	1582	1582	1582	1582	207
183	20240604	162900	13812784	1582	1582	1582	1582	0
184	20240604	162800	13812784	1582	1582	1582	1582	0
185	20240604	162700	13812784	1582	1582	1582	1582	0
186	20240604	162600	13812784	1582	1582	1582	1582	0
187	20240604	162500	13812784	1582	1582	1582	1582	0
188	20240604	162400	13812784	1582	1582	1582	1582	0
189	20240604	162300	13812784	1582	1582	1582	1582	0
190	20240604	162200	13812784	1582	1582	1582	1582	0
191	20240604	162100	13812784	1582	1582	1582	1582	0
192	20240604	162000	13812784	1582	1582	1582	1582	0
193	20240604	161900	13812784	1582	1582	1582	1582	0
194	20240604	161800	13812784	1582	1582	1582	1582	0
195	20240604	161700	13812784	1582	1582	1582	1582	0
196	20240604	161600	13812784	1582	1582	1582	1582	0
197	20240604	161500	13812784	1582	1582	1582	1582	0
198	20240604	161400	13812784	1582	1582	1582	1582	0
199	20240604	161300	13812784	1582	1582	1582	1582	0
200	20240604	161200	13812784	1582	1582	1582	1582	0
201	20240604	161100	13812784	1582	1582	1582	1582	0
202	20240604	161000	13812784	1582	1582	1582	1582	0
203	20240604	160900	13812784	1582	1582	1582	1582	0
204	20240604	160800	13812784	1582	1582	1582	1582	0
205	20240604	160700	13812784	1582	1582	1582	1582	0
206	20240604	160600	13812784	1582	1582	1582	1582	0
207	20240604	160500	13812784	1582	1582	1582	1582	0
208	20240604	160400	13812784	1582	1582	1582	1582	0
209	20240604	160300	13812784	1582	1582	1582	1582	0
210	20240604	160200	13812784	1582	1582	1582	1582	0
211	20240604	160100	13812784	1582	1582	1582	1582	0
212	20240604	160000	13812784	1582	1582	1582	1582	207
213	20240604	155900	13812784	1582	1582	1582	1582	0
214	20240604	155800	13812784	1582	1582	1582	1582	0
215	20240604	155700	13812784	1582	1582	1582	1582	0
216	20240604	155600	13812784	1582	1582	1582	1582	0
217	20240604	155500	13812784	1582	1582	1582	1582	0
218	20240604	155400	13812784	1582	1582	1582	1582	0
219	20240604	155300	13812784	1582	1582	1582	1582	0
220	20240604	155200	13812784	1582	1582	1582	1582	0
221	20240604	155100	13812784	1582	1582	1582	1582	0
222	20240604	155000	13812784	1582	1582	1582	1582	0
223	20240604	154900	13812784	1582	1582	1582	1582	0
224	20240604	154800	13812784	1582	1582	1582	1582	0
225	20240604	154700	13812784	1582	1582	1582	1582	0
226	20240604	154600	13812784	1582	1582	1582	1582	0
227	20240604	154500	13812784	1582	1582	1582	1582	0
228	20240604	154400	13812784	1582	1582	1582	1582	0
229	20240604	154300	13812784	1582	1582	1582	1582	0
230	20240604	154200	13812784	1582	1582	1582	1582	0
231	20240604	154100	13812784	1582	1582	1582	1582	0
232	20240604	154000	13812784	1582	1582	1582	1582	0
233	20240604	153900	13812784	1582	1582	1582	1582	0
234	20240604	153800	13812784	1582	1582	1582	1582	0
235	20240604	153700	13812784	1582	1582	1582	1582	0
236	20240604	153600	13812784	1582	1582	1582	1582	0
237	20240604	153500	13812784	1582	1582	1582	1582	0
238	20240604	153400	13812784	1582	1582	1582	1582	0
239	20240604	153300	13812784	1582	1582	1582	1582	0
240	20240604	153200	13812784	1582	1582	1582	1582	0
241	20240604	153100	13812784	1582	1582	1582	1582	0
242	20240604	153000	13812784	1582	1582	1582	1582	414
243	20240604	152900	13485310	1582	1582	1582	1582	0
244	20240604	152800	13485310	1582	1582	1582	1582	0
245	20240604	152700	13485310	1582	1582	1582	1582	0
246	20240604	152600	13485310	1582	1582	1582	1582	0
247	20240604	152500	13485310	1582	1582	1582	1582	0
248	20240604	152400	13485310	1582	1582	1582	1582	0
249	20240604	152300	13485310	1582	1582	1582	1582	0
250	20240604	152200	13485310	1582	1582	1582	1582	0
251	20240604	152100	13485310	1582	1582	1582	1582	0
252	20240604	152000	13485310	1582	1582	1582	1582	0
253	20240604	151900	13485310	1582	1582	1582	1582	0
254	20240604	151800	13485310	1582	1582	1582	1582	0
255	20240604	151700	13485310	1582	1582	1582	1582	0
256	20240604	151600	13485310	1582	1582	1582	1582	0
257	20240604	151500	13485310	1582	1582	1582	1582	0
258	20240604	151400	13485310	1582	1582	1582	1582	0
259	20240604	151300	13485310	1582	1582	1582	1582	0
260	20240604	151200	13485310	1582	1582	1582	1582	0
261	20240604	151100	13485310	1582	1582	1582	1582	0
262	20240604	151000	13485310	1582	1582	1582	1582	0
263	20240604	150900	13485310	1582	1582	1582	1582	0
264	20240604	150800	13485310	1582	1582	1582	1582	0
265	20240604	150700	13485310	1582	1582	1582	1582	633
266	20240604	150600	12483904	1584	1584	1584	1584	0
267	20240604	150500	12483904	1584	1584	1584	1584	0
268	20240604	150400	12483904	1584	1584	1584	1584	0
269	20240604	150300	12483904	1584	1584	1584	1584	0
270	20240604	150200	12483904	1584	1584	1584	1584	1
271	20240604	150100	12482320	1583	1583	1583	1583	0
272	20240604	150000	12482320	1583	1583	1583	1583	0
273	20240604	145900	12482320	1583	1583	1583	1583	0
274	20240604	145800	12482320	1583	1583	1583	1583	0
275	20240604	145700	12482320	1583	1583	1583	1583	254
276	20240604	145600	12080238	1583	1583	1583	1583	300
277	20240604	145500	11605338	1582	1582	1582	1582	474
278	20240604	145400	10855470	1582	1582	1582	1582	0
279	20240604	145300	10855470	1582	1582	1582	1582	0
280	20240604	145200	10855470	1582	1582	1582	1582	0
281	20240604	145100	10855470	1582	1582	1582	1582	0
282	20240604	145000	10855470	1582	1582	1582	1582	0
283	20240604	144900	10855470	1582	1582	1582	1582	0
284	20240604	144800	10855470	1582	1582	1582	1582	0
285	20240604	144700	10855470	1582	1582	1582	1582	0
286	20240604	144600	10855470	1582	1582	1582	1582	0
287	20240604	144500	10855470	1582	1582	1582	1582	0
288	20240604	144400	10855470	1582	1582	1582	1582	0
289	20240604	144300	10855470	1582	1582	1582	1582	0
290	20240604	144200	10855470	1582	1582	1582	1582	0
291	20240604	144100	10855470	1582	1582	1582	1582	0
292	20240604	144000	10855470	1582	1582	1582	1582	0
293	20240604	143900	10855470	1582	1582	1582	1582	0
294	20240604	143800	10855470	1582	1582	1582	1582	0
295	20240604	143700	10855470	1582	1582	1582	1582	1
296	20240604	143600	10853888	1567	1567	1567	1567	0
297	20240604	143500	10853888	1567	1575	1575	1567	1000
298	20240604	143400	9284277	1575	1575	1575	1575	1
299	20240604	143300	9282702	1582	1582	1582	1582	0
300	20240604	143200	9282702	1582	1582	1582	1582	0
301	20240604	143100	9282702	1582	1582	1582	1582	0
302	20240604	143000	9282702	1582	1582	1582	1582	0
303	20240604	142900	9282702	1582	1582	1582	1582	0
304	20240604	142800	9282702	1582	1582	1582	1582	0
305	20240604	142700	9282702	1582	1582	1582	1582	0
306	20240604	142600	9282702	1582	1582	1582	1582	0
307	20240604	142500	9282702	1582	1582	1582	1582	0
308	20240604	142400	9282702	1582	1582	1582	1582	0
309	20240604	142300	9282702	1582	1582	1582	1582	0
310	20240604	142200	9282702	1582	1582	1582	1582	0
311	20240604	142100	9282702	1582	1582	1582	1582	0
312	20240604	142000	9282702	1582	1582	1582	1582	0
313	20240604	141900	9282702	1582	1582	1582	1582	0
314	20240604	141800	9282702	1582	1582	1582	1582	0
315	20240604	141700	9282702	1582	1582	1582	1582	0
316	20240604	141600	9282702	1582	1582	1582	1582	0
317	20240604	141500	9282702	1582	1582	1582	1582	0
318	20240604	141400	9282702	1582	1582	1582	1582	0
319	20240604	141300	9282702	1582	1582	1582	1582	0
320	20240604	141200	9282702	1582	1582	1582	1582	1
321	20240604	141100	9281120	1580	1580	1580	1580	0
322	20240604	141000	9281120	1580	1580	1580	1580	0
323	20240604	140900	9281120	1580	1580	1580	1580	0
324	20240604	140800	9281120	1580	1580	1580	1580	0
325	20240604	140700	9281120	1580	1580	1580	1580	0
326	20240604	140600	9281120	1580	1580	1580	1580	0
327	20240604	140500	9281120	1580	1580	1580	1580	0
328	20240604	140400	9281120	1580	1580	1580	1580	0
329	20240604	140300	9281120	1580	1580	1580	1580	0
330	20240604	140200	9281120	1580	1580	1580	1580	0
331	20240604	140100	9281120	1580	1580	1580	1580	20
332	20240604	140000	9249520	1582	1582	1582	1582	0
333	20240604	135900	9249520	1582	1582	1582	1582	2
334	20240604	135800	9246356	1582	1582	1582	1582	0
335	20240604	135700	9246356	1582	1582	1582	1582	0
336	20240604	135600	9246356	1582	1582	1582	1582	0
337	20240604	135500	9246356	1582	1582	1582	1582	0
338	20240604	135400	9246356	1582	1582	1582	1582	0
339	20240604	135300	9246356	1582	1582	1582	1582	0
340	20240604	135200	9246356	1582	1582	1582	1582	0
341	20240604	135100	9246356	1582	1582	1582	1582	0
342	20240604	135000	9246356	1582	1582	1582	1582	0
343	20240604	134900	9246356	1582	1582	1582	1582	0
344	20240604	134800	9246356	1582	1582	1582	1582	0
345	20240604	134700	9246356	1582	1582	1582	1582	0
346	20240604	134600	9246356	1582	1582	1582	1582	0
347	20240604	134500	9246356	1582	1582	1582	1582	0
348	20240604	134400	9246356	1582	1582	1582	1582	0
349	20240604	134300	9246356	1582	1582	1582	1582	0
350	20240604	134200	9246356	1582	1582	1582	1582	0
351	20240604	134100	9246356	1582	1582	1582	1582	0
352	20240604	134000	9246356	1582	1582	1582	1582	119
353	20240604	133900	9058098	1582	1582	1582	1582	0
354	20240604	133800	9058098	1582	1582	1582	1582	0
355	20240604	133700	9058098	1582	1582	1582	1582	0
356	20240604	133600	9058098	1582	1582	1582	1582	0
357	20240604	133500	9058098	1582	1582	1582	1582	0
358	20240604	133400	9058098	1582	1582	1582	1582	119
359	20240604	133300	8869840	1583	1583	1583	1583	0
360	20240604	133200	8869840	1583	1583	1583	1583	0
361	20240604	133100	8869840	1583	1583	1583	1583	0
362	20240604	133000	8869840	1583	1583	1583	1583	0
363	20240604	132900	8869840	1583	1583	1583	1583	0
364	20240604	132800	8869840	1583	1583	1583	1583	0
365	20240604	132700	8869840	1583	1583	1583	1583	0
366	20240604	132600	8869840	1583	1583	1583	1583	0
367	20240604	132500	8869840	1583	1583	1583	1583	0
368	20240604	132400	8869840	1583	1583	1583	1583	0
369	20240604	132300	8869840	1583	1583	1583	1583	0
370	20240604	132200	8869840	1583	1583	1583	1583	0
371	20240604	132100	8869840	1583	1583	1583	1583	0
372	20240604	132000	8869840	1583	1583	1583	1583	0
373	20240604	131900	8869840	1583	1583	1583	1583	0
374	20240604	131800	8869840	1583	1583	1583	1583	0
375	20240604	131700	8869840	1583	1583	1583	1583	0
376	20240604	131600	8869840	1583	1583	1583	1583	0
377	20240604	131500	8869840	1583	1583	1583	1583	0
378	20240604	131400	8869840	1583	1583	1583	1583	0
379	20240604	131300	8869840	1583	1583	1583	1583	0
380	20240604	131200	8869840	1583	1583	1583	1583	0
381	20240604	131100	8869840	1583	1583	1583	1583	0
382	20240604	131000	8869840	1583	1583	1583	1583	0
383	20240604	130900	8869840	1583	1583	1583	1583	0
384	20240604	130800	8869840	1583	1583	1583	1583	0
385	20240604	130700	8869840	1583	1583	1583	1583	0
386	20240604	130600	8869840	1583	1583	1583	1583	0
387	20240604	130500	8869840	1583	1583	1583	1583	0
388	20240604	130400	8869840	1583	1583	1583	1583	0
389	20240604	130300	8869840	1583	1583	1583	1583	0
390	20240604	130200	8869840	1583	1583	1583	1583	0
391	20240604	130100	8869840	1583	1583	1583	1583	0
392	20240604	130000	8869840	1583	1583	1583	1583	0
393	20240604	125900	8869840	1583	1583	1583	1583	0
394	20240604	125800	8869840	1583	1583	1583	1583	0
395	20240604	125700	8869840	1583	1583	1583	1583	0
396	20240604	125600	8869840	1583	1583	1583	1583	0
397	20240604	125500	8869840	1583	1583	1583	1583	1
398	20240604	125400	8868257	1582	1582	1582	1582	0
399	20240604	125300	8868257	1582	1582	1582	1582	0
400	20240604	125200	8868257	1582	1582	1582	1582	0
401	20240604	125100	8868257	1582	1582	1582	1582	152
402	20240604	125000	8627793	1582	1582	1582	1582	0
403	20240604	124900	8627793	1582	1582	1582	1582	0
404	20240604	124800	8627793	1582	1582	1582	1582	0
405	20240604	124700	8627793	1582	1582	1582	1582	0
406	20240604	124600	8627793	1582	1582	1582	1582	0
407	20240604	124500	8627793	1582	1582	1582	1582	0
408	20240604	124400	8627793	1582	1582	1582	1582	0
409	20240604	124300	8627793	1582	1582	1582	1582	0
410	20240604	124200	8627793	1582	1582	1582	1582	0
411	20240604	124100	8627793	1582	1582	1582	1582	0
412	20240604	124000	8627793	1582	1582	1582	1582	0
413	20240604	123900	8627793	1582	1582	1582	1582	0
414	20240604	123800	8627793	1582	1582	1582	1582	0
415	20240604	123700	8627793	1582	1582	1582	1582	1
416	20240604	123600	8626211	1569	1569	1569	1569	0
417	20240604	123500	8626211	1569	1569	1569	1569	0
418	20240604	123400	8626211	1569	1569	1569	1569	0
419	20240604	123300	8626211	1569	1569	1569	1569	0
420	20240604	123200	8626211	1569	1572	1572	1569	2000
421	20240604	123100	5485326	1583	1583	1583	1583	0
422	20240604	123000	5485326	1583	1583	1583	1583	0
423	20240604	122900	5485326	1583	1583	1583	1583	0
424	20240604	122800	5485326	1583	1583	1583	1583	0
425	20240604	122700	5485326	1583	1583	1583	1583	0
426	20240604	122600	5485326	1583	1583	1583	1583	0
427	20240604	122500	5485326	1583	1583	1583	1583	0
428	20240604	122400	5485326	1583	1583	1583	1583	0
429	20240604	122300	5485326	1583	1583	1583	1583	0
430	20240604	122200	5485326	1583	1583	1583	1583	0
431	20240604	122100	5485326	1583	1583	1583	1583	0
432	20240604	122000	5485326	1583	1583	1583	1583	0
433	20240604	121900	5485326	1583	1582	1583	1582	10
434	20240604	121800	5469505	1571	1571	1571	1571	0
435	20240604	121700	5469505	1571	1571	1571	1571	0
436	20240604	121600	5469505	1571	1571	1571	1571	0
437	20240604	121500	5469505	1571	1571	1571	1571	500
438	20240604	121400	4684005	1583	1583	1583	1583	0
439	20240604	121300	4684005	1583	1583	1583	1583	0
440	20240604	121200	4684005	1583	1583	1583	1583	0
441	20240604	121100	4684005	1583	1583	1583	1583	0
442	20240604	121000	4684005	1583	1583	1583	1583	0
443	20240604	120900	4684005	1583	1583	1583	1583	0
444	20240604	120800	4684005	1583	1582	1583	1582	2
445	20240604	120700	4680840	1569	1569	1569	1569	0
446	20240604	120600	4680840	1569	1569	1569	1569	1
447	20240604	120500	4679271	1583	1583	1583	1583	0
448	20240604	120400	4679271	1583	1583	1583	1583	0
449	20240604	120300	4679271	1583	1583	1583	1583	0
450	20240604	120200	4679271	1583	1583	1583	1583	0
451	20240604	120100	4679271	1583	1583	1583	1583	0
452	20240604	120000	4679271	1583	1583	1583	1583	0
453	20240604	115900	4679271	1583	1583	1583	1583	0
454	20240604	115800	4679271	1583	1583	1583	1583	0
455	20240604	115700	4679271	1583	1583	1583	1583	0
456	20240604	115600	4679271	1583	1583	1583	1583	0
457	20240604	115500	4679271	1583	1583	1583	1583	0
458	20240604	115400	4679271	1583	1583	1583	1583	0
459	20240604	115300	4679271	1583	1583	1583	1583	0
460	20240604	115200	4679271	1583	1583	1583	1583	0
461	20240604	115100	4679271	1583	1583	1583	1583	0
462	20240604	115000	4679271	1583	1583	1583	1583	0
463	20240604	114900	4679271	1583	1583	1583	1583	0
464	20240604	114800	4679271	1583	1583	1583	1583	0
465	20240604	114700	4679271	1583	1583	1583	1583	0
466	20240604	114600	4679271	1583	1583	1583	1583	0
467	20240604	114500	4679271	1583	1583	1583	1583	0
468	20240604	114400	4679271	1583	1583	1583	1583	0
469	20240604	114300	4679271	1583	1583	1583	1583	0
470	20240604	114200	4679271	1583	1583	1583	1583	0
471	20240604	114100	4679271	1583	1583	1583	1583	0
472	20240604	114000	4679271	1583	1583	1583	1583	0
473	20240604	113900	4679271	1583	1582	1583	1582	11
474	20240604	113800	4661868	1569	1569	1569	1569	10
475	20240604	113700	4646178	1583	1583	1583	1583	0
476	20240604	113600	4646178	1583	1583	1583	1583	0
477	20240604	113500	4646178	1583	1583	1583	1583	0
478	20240604	113400	4646178	1583	1583	1583	1583	0
479	20240604	113300	4646178	1583	1583	1583	1583	0
480	20240604	113200	4646178	1583	1583	1583	1583	0
481	20240604	113100	4646178	1583	1583	1583	1583	0
482	20240604	113000	4646178	1583	1583	1583	1583	0
483	20240604	112900	4646178	1583	1583	1583	1583	0
484	20240604	112800	4646178	1583	1583	1583	1583	0
485	20240604	112700	4646178	1583	1583	1583	1583	0
486	20240604	112600	4646178	1583	1583	1583	1583	0
487	20240604	112500	4646178	1583	1583	1583	1583	1
488	20240604	112400	4644595	1582	1582	1582	1582	0
489	20240604	112300	4644595	1582	1582	1582	1582	0
490	20240604	112200	4644595	1582	1582	1582	1582	62
491	20240604	112100	4546511	1582	1582	1582	1582	0
492	20240604	112000	4546511	1582	1582	1582	1582	0
493	20240604	111900	4546511	1582	1582	1582	1582	0
494	20240604	111800	4546511	1582	1582	1582	1582	0
495	20240604	111700	4546511	1582	1582	1582	1582	0
496	20240604	111600	4546511	1582	1582	1582	1582	0
497	20240604	111500	4546511	1582	1582	1582	1582	0
498	20240604	111400	4546511	1582	1582	1582	1582	1
499	20240604	111300	4544929	1568	1568	1568	1568	0
500	20240604	111200	4544929	1568	1569	1569	1568	72
501	20240604	111100	4432031	1570	1572	1572	1570	518
502	20240604	111000	3618565	1583	1583	1583	1583	0
503	20240604	110900	3618565	1583	1583	1583	1583	0
504	20240604	110800	3618565	1583	1583	1583	1583	0
505	20240604	110700	3618565	1583	1583	1583	1583	0
506	20240604	110600	3618565	1583	1583	1583	1583	0
507	20240604	110500	3618565	1583	1583	1583	1583	0
508	20240604	110400	3618565	1583	1583	1583	1583	0
509	20240604	110300	3618565	1583	1583	1583	1583	0
510	20240604	110200	3618565	1583	1583	1583	1583	0
511	20240604	110100	3618565	1583	1583	1583	1583	0
512	20240604	110000	3618565	1583	1583	1583	1583	0
513	20240604	105900	3618565	1583	1583	1583	1583	0
514	20240604	105800	3618565	1583	1583	1583	1583	0
515	20240604	105700	3618565	1583	1583	1583	1583	0
516	20240604	105600	3618565	1583	1583	1583	1583	0
517	20240604	105500	3618565	1583	1583	1583	1583	0
518	20240604	105400	3618565	1583	1583	1583	1583	0
519	20240604	105300	3618565	1583	1583	1583	1583	0
520	20240604	105200	3618565	1583	1579	1583	1579	441
521	20240604	105100	2922062	1583	1583	1583	1583	0
522	20240604	105000	2922062	1583	1583	1583	1583	0
523	20240604	104900	2922062	1583	1583	1583	1583	1
524	20240604	104800	2920479	1580	1580	1580	1580	0
525	20240604	104700	2920479	1580	1580	1580	1580	0
526	20240604	104600	2920479	1580	1580	1580	1580	300
527	20240604	104500	2446479	1580	1580	1580	1580	0
528	20240604	104400	2446479	1580	1580	1580	1580	5
529	20240604	104300	2438579	1583	1583	1583	1583	0
530	20240604	104200	2438579	1583	1583	1583	1583	0
531	20240604	104100	2438579	1583	1583	1583	1583	0
532	20240604	104000	2438579	1583	1583	1583	1583	0
533	20240604	103900	2438579	1583	1583	1583	1583	0
534	20240604	103800	2438579	1583	1580	1583	1580	301
535	20240604	103700	1962996	1583	1583	1583	1583	1
536	20240604	103600	1961413	1580	1580	1580	1580	0
537	20240604	103500	1961413	1580	1580	1580	1580	0
538	20240604	103400	1961413	1580	1580	1580	1580	0
539	20240604	103300	1961413	1580	1580	1580	1580	0
540	20240604	103200	1961413	1580	1580	1580	1580	0
541	20240604	103100	1961413	1580	1580	1580	1580	0
542	20240604	103000	1961413	1580	1580	1580	1580	0
543	20240604	102900	1961413	1580	1580	1580	1580	0
544	20240604	102800	1961413	1580	1580	1580	1580	3
545	20240604	102700	1956673	1583	1583	1583	1583	0
546	20240604	102600	1956673	1583	1583	1583	1583	0
547	20240604	102500	1956673	1583	1583	1583	1583	0
548	20240604	102400	1956673	1583	1583	1583	1583	0
549	20240604	102300	1956673	1583	1583	1583	1583	0
550	20240604	102200	1956673	1583	1583	1583	1583	0
551	20240604	102100	1956673	1583	1583	1583	1583	0
552	20240604	102000	1956673	1583	1583	1583	1583	0
553	20240604	101900	1956673	1583	1583	1583	1583	0
554	20240604	101800	1956673	1583	1583	1583	1583	0
555	20240604	101700	1956673	1583	1583	1583	1583	0
556	20240604	101600	1956673	1583	1583	1583	1583	0
557	20240604	101500	1956673	1583	1583	1583	1583	0
558	20240604	101400	1956673	1583	1583	1583	1583	0
559	20240604	101300	1956673	1583	1583	1583	1583	0
560	20240604	101200	1956673	1583	1583	1583	1583	0
561	20240604	101100	1956673	1583	1580	1583	1580	520
562	20240604	101000	1135070	1585	1585	1585	1585	0
563	20240604	100900	1135070	1585	1585	1585	1585	0
564	20240604	100800	1135070	1585	1585	1585	1585	0
565	20240604	100700	1135070	1585	1585	1585	1585	0
566	20240604	100600	1135070	1585	1585	1585	1585	0
567	20240604	100500	1135070	1585	1585	1585	1585	0
568	20240604	100400	1135070	1585	1585	1585	1585	0
569	20240604	100300	1135070	1585	1585	1585	1585	1
570	20240604	100200	1133485	1586	1586	1586	1586	0
571	20240604	100100	1133485	1586	1583	1586	1583	18
572	20240604	100000	1104988	1583	1583	1583	1583	0
573	20240604	095900	1104988	1583	1583	1583	1583	0
574	20240604	095800	1104988	1583	1583	1583	1583	0
575	20240604	095700	1104988	1583	1583	1583	1583	0
576	20240604	095600	1104988	1583	1583	1583	1583	0
577	20240604	095500	1104988	1583	1583	1583	1583	0
578	20240604	095400	1104988	1583	1583	1583	1583	5
579	20240604	095300	1097073	1583	1583	1583	1583	4
580	20240604	095200	1090741	1583	1583	1583	1583	0
581	20240604	095100	1090741	1583	1583	1583	1583	0
582	20240604	095000	1090741	1583	1583	1583	1583	0
583	20240604	094900	1090741	1583	1583	1583	1583	0
584	20240604	094800	1090741	1583	1583	1583	1583	1
585	20240604	094700	1089158	1582	1582	1582	1582	0
586	20240604	094600	1089158	1582	1582	1582	1582	200
587	20240604	094500	772758	1582	1582	1582	1582	0
588	20240604	094400	772758	1582	1582	1582	1582	0
589	20240604	094300	772758	1582	1582	1582	1582	0
590	20240604	094200	772758	1582	1582	1582	1582	0
591	20240604	094100	772758	1582	1582	1582	1582	0
592	20240604	094000	772758	1582	1582	1582	1582	0
593	20240604	093900	772758	1582	1582	1582	1582	0
594	20240604	093800	772758	1582	1580	1582	1580	2
595	20240604	093700	769596	1582	1582	1582	1582	0
596	20240604	093600	769596	1582	1582	1582	1582	0
597	20240604	093500	769596	1582	1582	1582	1582	10
598	20240604	093400	753776	1586	1586	1586	1586	0
599	20240604	093300	753776	1586	1586	1586	1586	0
600	20240604	093200	753776	1586	1586	1586	1586	0
601	20240604	093100	753776	1586	1586	1586	1586	0
602	20240604	093000	753776	1586	1586	1586	1586	0
603	20240604	092900	753776	1586	1586	1586	1586	0
604	20240604	092800	753776	1586	1586	1586	1586	0
605	20240604	092700	753776	1586	1586	1586	1586	0
606	20240604	092600	753776	1586	1586	1586	1586	0
607	20240604	092500	753776	1586	1586	1586	1586	0
608	20240604	092400	753776	1586	1586	1586	1586	10
609	20240604	092300	737916	1586	1586	1586	1586	0
610	20240604	092200	737916	1586	1586	1586	1586	117
611	20240604	092100	552354	1586	1586	1586	1586	39
612	20240604	092000	490500	1586	1580	1586	1580	79
613	20240604	091900	365674	1580	1580	1580	1580	2
614	20240604	091800	362514	1587	1587	1587	1587	0
615	20240604	091700	362514	1587	1587	1587	1587	0
616	20240604	091600	362514	1587	1587	1587	1587	0
617	20240604	091500	362514	1587	1587	1587	1587	0
618	20240604	091400	362514	1587	1587	1587	1587	0
619	20240604	091300	362514	1587	1587	1587	1587	0
620	20240604	091200	362514	1587	1587	1587	1587	0
621	20240604	091100	362514	1587	1587	1587	1587	0
622	20240604	091000	362514	1587	1587	1587	1587	0
623	20240604	090900	362514	1587	1587	1587	1587	0
624	20240604	090800	362514	1587	1587	1587	1587	0
625	20240604	090700	362514	1587	1587	1587	1587	0
626	20240604	090600	362514	1587	1587	1587	1587	0
627	20240604	090500	362514	1587	1587	1587	1587	0
628	20240604	090400	362514	1587	1587	1587	1587	0
629	20240604	090300	362514	1587	1587	1587	1587	0
630	20240604	090200	362514	1587	1587	1587	1587	0
631	20240604	090100	362514	1587	1587	1587	1587	0
632	20240604	090000	362514	1587	1583	1587	1583	229