KissMeData/090370/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200200	35683475	1889	1889	1889	1889	413
3	20240604	200100	35683475	1889	1889	1889	1889	0
4	20240604	200000	35683475	1889	1889	1889	1889	0
5	20240604	195900	35683475	1889	1889	1889	1889	0
6	20240604	195800	35683475	1889	1889	1889	1889	0
7	20240604	195700	35683475	1889	1889	1889	1889	0
8	20240604	195600	35683475	1889	1889	1889	1889	0
9	20240604	195500	35683475	1889	1889	1889	1889	0
10	20240604	195400	35683475	1889	1889	1889	1889	0
11	20240604	195300	35683475	1889	1889	1889	1889	0
12	20240604	195200	35683475	1889	1889	1889	1889	0
13	20240604	195100	35683475	1889	1889	1889	1889	0
14	20240604	195000	35683475	1889	1889	1889	1889	0
15	20240604	194900	35683475	1889	1889	1889	1889	0
16	20240604	194800	35683475	1889	1889	1889	1889	0
17	20240604	194700	35683475	1889	1889	1889	1889	0
18	20240604	194600	35683475	1889	1889	1889	1889	0
19	20240604	194500	35683475	1889	1889	1889	1889	0
20	20240604	194400	35683475	1889	1889	1889	1889	0
21	20240604	194300	35683475	1889	1889	1889	1889	0
22	20240604	194200	35683475	1889	1889	1889	1889	0
23	20240604	194100	35683475	1889	1889	1889	1889	0
24	20240604	194000	35683475	1889	1889	1889	1889	0
25	20240604	193900	35683475	1889	1889	1889	1889	0
26	20240604	193800	35683475	1889	1889	1889	1889	0
27	20240604	193700	35683475	1889	1889	1889	1889	0
28	20240604	193600	35683475	1889	1889	1889	1889	0
29	20240604	193500	35683475	1889	1889	1889	1889	0
30	20240604	193400	35683475	1889	1889	1889	1889	0
31	20240604	193300	35683475	1889	1889	1889	1889	0
32	20240604	193200	35683475	1889	1889	1889	1889	413
33	20240604	193100	35683475	1889	1889	1889	1889	0
34	20240604	193000	35683475	1889	1889	1889	1889	0
35	20240604	192900	35683475	1889	1889	1889	1889	0
36	20240604	192800	35683475	1889	1889	1889	1889	0
37	20240604	192700	35683475	1889	1889	1889	1889	0
38	20240604	192600	35683475	1889	1889	1889	1889	0
39	20240604	192500	35683475	1889	1889	1889	1889	0
40	20240604	192400	35683475	1889	1889	1889	1889	0
41	20240604	192300	35683475	1889	1889	1889	1889	0
42	20240604	192200	35683475	1889	1889	1889	1889	0
43	20240604	192100	35683475	1889	1889	1889	1889	0
44	20240604	192000	35683475	1889	1889	1889	1889	0
45	20240604	191900	35683475	1889	1889	1889	1889	0
46	20240604	191800	35683475	1889	1889	1889	1889	0
47	20240604	191700	35683475	1889	1889	1889	1889	0
48	20240604	191600	35683475	1889	1889	1889	1889	0
49	20240604	191500	35683475	1889	1889	1889	1889	0
50	20240604	191400	35683475	1889	1889	1889	1889	0
51	20240604	191300	35683475	1889	1889	1889	1889	0
52	20240604	191200	35683475	1889	1889	1889	1889	0
53	20240604	191100	35683475	1889	1889	1889	1889	0
54	20240604	191000	35683475	1889	1889	1889	1889	0
55	20240604	190900	35683475	1889	1889	1889	1889	0
56	20240604	190800	35683475	1889	1889	1889	1889	0
57	20240604	190700	35683475	1889	1889	1889	1889	0
58	20240604	190600	35683475	1889	1889	1889	1889	0
59	20240604	190500	35683475	1889	1889	1889	1889	0
60	20240604	190400	35683475	1889	1889	1889	1889	0
61	20240604	190300	35683475	1889	1889	1889	1889	0
62	20240604	190200	35683475	1889	1889	1889	1889	413
63	20240604	190100	35683475	1889	1889	1889	1889	0
64	20240604	190000	35683475	1889	1889	1889	1889	0
65	20240604	185900	35683475	1889	1889	1889	1889	0
66	20240604	185800	35683475	1889	1889	1889	1889	0
67	20240604	185700	35683475	1889	1889	1889	1889	0
68	20240604	185600	35683475	1889	1889	1889	1889	0
69	20240604	185500	35683475	1889	1889	1889	1889	0
70	20240604	185400	35683475	1889	1889	1889	1889	0
71	20240604	185300	35683475	1889	1889	1889	1889	0
72	20240604	185200	35683475	1889	1889	1889	1889	0
73	20240604	185100	35683475	1889	1889	1889	1889	0
74	20240604	185000	35683475	1889	1889	1889	1889	0
75	20240604	184900	35683475	1889	1889	1889	1889	0
76	20240604	184800	35683475	1889	1889	1889	1889	0
77	20240604	184700	35683475	1889	1889	1889	1889	0
78	20240604	184600	35683475	1889	1889	1889	1889	0
79	20240604	184500	35683475	1889	1889	1889	1889	0
80	20240604	184400	35683475	1889	1889	1889	1889	0
81	20240604	184300	35683475	1889	1889	1889	1889	0
82	20240604	184200	35683475	1889	1889	1889	1889	0
83	20240604	184100	35683475	1889	1889	1889	1889	0
84	20240604	184000	35683475	1889	1889	1889	1889	0
85	20240604	183900	35683475	1889	1889	1889	1889	0
86	20240604	183800	35683475	1889	1889	1889	1889	0
87	20240604	183700	35683475	1889	1889	1889	1889	0
88	20240604	183600	35683475	1889	1889	1889	1889	0
89	20240604	183500	35683475	1889	1889	1889	1889	0
90	20240604	183400	35683475	1889	1889	1889	1889	0
91	20240604	183300	35683475	1889	1889	1889	1889	0
92	20240604	183200	35683475	1889	1889	1889	1889	413
93	20240604	183100	35683475	1889	1889	1889	1889	0
94	20240604	183000	35683475	1889	1889	1889	1889	0
95	20240604	182900	35683475	1889	1889	1889	1889	0
96	20240604	182800	35683475	1889	1889	1889	1889	0
97	20240604	182700	35683475	1889	1889	1889	1889	0
98	20240604	182600	35683475	1889	1889	1889	1889	0
99	20240604	182500	35683475	1889	1889	1889	1889	0
100	20240604	182400	35683475	1889	1889	1889	1889	0
101	20240604	182300	35683475	1889	1889	1889	1889	0
102	20240604	182200	35683475	1889	1889	1889	1889	0
103	20240604	182100	35683475	1889	1889	1889	1889	0
104	20240604	182000	35683475	1889	1889	1889	1889	0
105	20240604	181900	35683475	1889	1889	1889	1889	0
106	20240604	181800	35683475	1889	1889	1889	1889	0
107	20240604	181700	35683475	1889	1889	1889	1889	0
108	20240604	181600	35683475	1889	1889	1889	1889	0
109	20240604	181500	35683475	1889	1889	1889	1889	0
110	20240604	181400	35683475	1889	1889	1889	1889	0
111	20240604	181300	35683475	1889	1889	1889	1889	0
112	20240604	181200	35683475	1889	1889	1889	1889	0
113	20240604	181100	35683475	1889	1889	1889	1889	0
114	20240604	181000	35683475	1889	1889	1889	1889	0
115	20240604	180900	35683475	1889	1889	1889	1889	0
116	20240604	180800	35683475	1889	1889	1889	1889	0
117	20240604	180700	35683475	1889	1889	1889	1889	0
118	20240604	180600	35683475	1889	1889	1889	1889	0
119	20240604	180500	35683475	1889	1889	1889	1889	0
120	20240604	180400	35683475	1889	1889	1889	1889	0
121	20240604	180300	35683475	1889	1889	1889	1889	0
122	20240604	180200	35683475	1889	1889	1889	1889	413
123	20240604	180100	35683475	1889	1889	1889	1889	0
124	20240604	180000	35683475	1889	1889	1889	1889	0
125	20240604	175900	35683475	1889	1889	1889	1889	0
126	20240604	175800	35683475	1889	1889	1889	1889	0
127	20240604	175700	35683475	1889	1889	1889	1889	0
128	20240604	175600	35683475	1889	1889	1889	1889	0
129	20240604	175500	35683475	1889	1889	1889	1889	0
130	20240604	175400	35683475	1889	1889	1889	1889	0
131	20240604	175300	35683475	1889	1889	1889	1889	0
132	20240604	175200	35683475	1889	1889	1889	1889	0
133	20240604	175100	35683475	1889	1889	1889	1889	0
134	20240604	175000	35683475	1889	1889	1889	1889	0
135	20240604	174900	35683475	1889	1889	1889	1889	0
136	20240604	174800	35683475	1889	1889	1889	1889	0
137	20240604	174700	35683475	1889	1889	1889	1889	0
138	20240604	174600	35683475	1889	1889	1889	1889	0
139	20240604	174500	35683475	1889	1889	1889	1889	0
140	20240604	174400	35683475	1889	1889	1889	1889	0
141	20240604	174300	35683475	1889	1889	1889	1889	0
142	20240604	174200	35683475	1889	1889	1889	1889	0
143	20240604	174100	35683475	1889	1889	1889	1889	0
144	20240604	174000	35683475	1889	1889	1889	1889	0
145	20240604	173900	35683475	1889	1889	1889	1889	0
146	20240604	173800	35683475	1889	1889	1889	1889	0
147	20240604	173700	35683475	1889	1889	1889	1889	0
148	20240604	173600	35683475	1889	1889	1889	1889	0
149	20240604	173500	35683475	1889	1889	1889	1889	0
150	20240604	173400	35683475	1889	1889	1889	1889	0
151	20240604	173300	35683475	1889	1889	1889	1889	0
152	20240604	173200	35683475	1889	1889	1889	1889	413
153	20240604	173100	35683475	1889	1889	1889	1889	0
154	20240604	173000	35683475	1889	1889	1889	1889	0
155	20240604	172900	35683475	1889	1889	1889	1889	0
156	20240604	172800	35683475	1889	1889	1889	1889	0
157	20240604	172700	35683475	1889	1889	1889	1889	0
158	20240604	172600	35683475	1889	1889	1889	1889	0
159	20240604	172500	35683475	1889	1889	1889	1889	0
160	20240604	172400	35683475	1889	1889	1889	1889	0
161	20240604	172300	35683475	1889	1889	1889	1889	0
162	20240604	172200	35683475	1889	1889	1889	1889	0
163	20240604	172100	35683475	1889	1889	1889	1889	0
164	20240604	172000	35683475	1889	1889	1889	1889	0
165	20240604	171900	35683475	1889	1889	1889	1889	0
166	20240604	171800	35683475	1889	1889	1889	1889	0
167	20240604	171700	35683475	1889	1889	1889	1889	0
168	20240604	171600	35683475	1889	1889	1889	1889	0
169	20240604	171500	35683475	1889	1889	1889	1889	0
170	20240604	171400	35683475	1889	1889	1889	1889	0
171	20240604	171300	35683475	1889	1889	1889	1889	0
172	20240604	171200	35683475	1889	1889	1889	1889	0
173	20240604	171100	35683475	1889	1889	1889	1889	0
174	20240604	171000	35683475	1889	1889	1889	1889	0
175	20240604	170900	35683475	1889	1889	1889	1889	0
176	20240604	170800	35683475	1889	1889	1889	1889	0
177	20240604	170700	35683475	1889	1889	1889	1889	0
178	20240604	170600	35683475	1889	1889	1889	1889	0
179	20240604	170500	35683475	1889	1889	1889	1889	0
180	20240604	170400	35683475	1889	1889	1889	1889	0
181	20240604	170300	35683475	1889	1889	1889	1889	0
182	20240604	170200	35683475	1889	1889	1889	1889	413
183	20240604	170100	35683475	1889	1889	1889	1889	0
184	20240604	170000	35683475	1889	1889	1889	1889	0
185	20240604	165900	35683475	1889	1889	1889	1889	0
186	20240604	165800	35683475	1889	1889	1889	1889	0
187	20240604	165700	35683475	1889	1889	1889	1889	0
188	20240604	165600	35683475	1889	1889	1889	1889	0
189	20240604	165500	35683475	1889	1889	1889	1889	0
190	20240604	165400	35683475	1889	1889	1889	1889	0
191	20240604	165300	35683475	1889	1889	1889	1889	0
192	20240604	165200	35683475	1889	1889	1889	1889	0
193	20240604	165100	35683475	1889	1889	1889	1889	0
194	20240604	165000	35683475	1889	1889	1889	1889	0
195	20240604	164900	35683475	1889	1889	1889	1889	0
196	20240604	164800	35683475	1889	1889	1889	1889	0
197	20240604	164700	35683475	1889	1889	1889	1889	0
198	20240604	164600	35683475	1889	1889	1889	1889	0
199	20240604	164500	35683475	1889	1889	1889	1889	0
200	20240604	164400	35683475	1889	1889	1889	1889	0
201	20240604	164300	35683475	1889	1889	1889	1889	0
202	20240604	164200	35683475	1889	1889	1889	1889	0
203	20240604	164100	35683475	1889	1889	1889	1889	0
204	20240604	164000	35683475	1889	1889	1889	1889	0
205	20240604	163900	35683475	1889	1889	1889	1889	0
206	20240604	163800	35683475	1889	1889	1889	1889	0
207	20240604	163700	35683475	1889	1889	1889	1889	0
208	20240604	163600	35683475	1889	1889	1889	1889	0
209	20240604	163500	35683475	1889	1889	1889	1889	0
210	20240604	163400	35683475	1889	1889	1889	1889	0
211	20240604	163300	35683475	1889	1889	1889	1889	0
212	20240604	163200	35683475	1889	1889	1889	1889	413
213	20240604	163100	35683475	1889	1889	1889	1889	0
214	20240604	163000	35683475	1889	1889	1889	1889	0
215	20240604	162900	35683475	1889	1889	1889	1889	0
216	20240604	162800	35683475	1889	1889	1889	1889	0
217	20240604	162700	35683475	1889	1889	1889	1889	0
218	20240604	162600	35683475	1889	1889	1889	1889	0
219	20240604	162500	35683475	1889	1889	1889	1889	0
220	20240604	162400	35683475	1889	1889	1889	1889	0
221	20240604	162300	35683475	1889	1889	1889	1889	0
222	20240604	162200	35683475	1889	1889	1889	1889	0
223	20240604	162100	35683475	1889	1889	1889	1889	0
224	20240604	162000	35683475	1889	1889	1889	1889	0
225	20240604	161900	35683475	1889	1889	1889	1889	0
226	20240604	161800	35683475	1889	1889	1889	1889	0
227	20240604	161700	35683475	1889	1889	1889	1889	0
228	20240604	161600	35683475	1889	1889	1889	1889	0
229	20240604	161500	35683475	1889	1889	1889	1889	0
230	20240604	161400	35683475	1889	1889	1889	1889	0
231	20240604	161300	35683475	1889	1889	1889	1889	0
232	20240604	161200	35683475	1889	1889	1889	1889	0
233	20240604	161100	35683475	1889	1889	1889	1889	0
234	20240604	161000	35683475	1889	1889	1889	1889	0
235	20240604	160900	35683475	1889	1889	1889	1889	0
236	20240604	160800	35683475	1889	1889	1889	1889	0
237	20240604	160700	35683475	1889	1889	1889	1889	0
238	20240604	160600	35683475	1889	1889	1889	1889	0
239	20240604	160500	35683475	1889	1889	1889	1889	0
240	20240604	160400	35683475	1889	1889	1889	1889	0
241	20240604	160300	35683475	1889	1889	1889	1889	0
242	20240604	160200	35683475	1889	1889	1889	1889	413
243	20240604	160100	35683475	1889	1889	1889	1889	0
244	20240604	160000	35683475	1889	1889	1889	1889	0
245	20240604	155900	35683475	1889	1889	1889	1889	0
246	20240604	155800	35683475	1889	1889	1889	1889	0
247	20240604	155700	35683475	1889	1889	1889	1889	0
248	20240604	155600	35683475	1889	1889	1889	1889	0
249	20240604	155500	35683475	1889	1889	1889	1889	0
250	20240604	155400	35683475	1889	1889	1889	1889	0
251	20240604	155300	35683475	1889	1889	1889	1889	0
252	20240604	155200	35683475	1889	1889	1889	1889	0
253	20240604	155100	35683475	1889	1889	1889	1889	0
254	20240604	155000	35683475	1889	1889	1889	1889	0
255	20240604	154900	35683475	1889	1889	1889	1889	0
256	20240604	154800	35683475	1889	1889	1889	1889	0
257	20240604	154700	35683475	1889	1889	1889	1889	0
258	20240604	154600	35683475	1889	1889	1889	1889	0
259	20240604	154500	35683475	1889	1889	1889	1889	0
260	20240604	154400	35683475	1889	1889	1889	1889	0
261	20240604	154300	35683475	1889	1889	1889	1889	0
262	20240604	154200	35683475	1889	1889	1889	1889	0
263	20240604	154100	35683475	1889	1889	1889	1889	0
264	20240604	154000	35683475	1889	1889	1889	1889	0
265	20240604	153900	35683475	1889	1889	1889	1889	0
266	20240604	153800	35683475	1889	1889	1889	1889	0
267	20240604	153700	35683475	1889	1889	1889	1889	0
268	20240604	153600	35683475	1889	1889	1889	1889	0
269	20240604	153500	35683475	1889	1889	1889	1889	0
270	20240604	153400	35683475	1889	1889	1889	1889	0
271	20240604	153300	35683475	1889	1889	1889	1889	0
272	20240604	153200	35683475	1889	1889	1889	1889	413
273	20240604	153100	35683475	1889	1889	1889	1889	0
274	20240604	153000	35683475	1889	1889	1889	1889	413
275	20240604	152900	34903318	1889	1889	1889	1889	0
276	20240604	152800	34903318	1889	1889	1889	1889	0
277	20240604	152700	34903318	1889	1889	1889	1889	0
278	20240604	152600	34903318	1889	1889	1889	1889	0
279	20240604	152500	34903318	1889	1889	1889	1889	0
280	20240604	152400	34903318	1889	1889	1889	1889	0
281	20240604	152300	34903318	1889	1889	1889	1889	0
282	20240604	152200	34903318	1889	1889	1889	1889	0
283	20240604	152100	34903318	1889	1889	1889	1889	0
284	20240604	152000	34903318	1889	1889	1889	1889	0
285	20240604	151900	34903318	1889	1886	1889	1886	389
286	20240604	151800	34169661	1886	1886	1886	1886	0
287	20240604	151700	34169661	1886	1886	1886	1886	0
288	20240604	151600	34169661	1886	1876	1886	1863	2621
289	20240604	151500	29280281	1887	1887	1887	1887	0
290	20240604	151400	29280281	1887	1887	1887	1887	0
291	20240604	151300	29280281	1887	1887	1887	1887	0
292	20240604	151200	29280281	1887	1887	1887	1887	0
293	20240604	151100	29280281	1887	1887	1887	1887	0
294	20240604	151000	29280281	1887	1887	1887	1887	0
295	20240604	150900	29280281	1887	1887	1887	1887	0
296	20240604	150800	29280281	1887	1887	1887	1887	1
297	20240604	150700	29278394	1886	1887	1887	1886	21
298	20240604	150600	29238770	1887	1887	1887	1887	0
299	20240604	150500	29238770	1887	1887	1887	1887	0
300	20240604	150400	29238770	1887	1887	1887	1887	0
301	20240604	150300	29238770	1887	1887	1887	1887	0
302	20240604	150200	29238770	1887	1887	1887	1887	0
303	20240604	150100	29238770	1887	1887	1887	1887	0
304	20240604	150000	29238770	1887	1887	1887	1887	0
305	20240604	145900	29238770	1887	1887	1887	1887	1
306	20240604	145800	29236883	1889	1889	1889	1889	0
307	20240604	145700	29236883	1889	1889	1889	1889	0
308	20240604	145600	29236883	1889	1889	1889	1889	0
309	20240604	145500	29236883	1889	1889	1889	1889	0
310	20240604	145400	29236883	1889	1889	1889	1889	0
311	20240604	145300	29236883	1889	1889	1889	1889	0
312	20240604	145200	29236883	1889	1889	1889	1889	0
313	20240604	145100	29236883	1889	1889	1889	1889	0
314	20240604	145000	29236883	1889	1889	1889	1889	0
315	20240604	144900	29236883	1889	1889	1889	1889	0
316	20240604	144800	29236883	1889	1889	1889	1889	0
317	20240604	144700	29236883	1889	1889	1889	1889	0
318	20240604	144600	29236883	1889	1889	1889	1889	0
319	20240604	144500	29236883	1889	1889	1889	1889	0
320	20240604	144400	29236883	1889	1889	1889	1889	0
321	20240604	144300	29236883	1889	1889	1889	1889	0
322	20240604	144200	29236883	1889	1889	1889	1889	0
323	20240604	144100	29236883	1889	1889	1889	1889	0
324	20240604	144000	29236883	1889	1889	1889	1889	0
325	20240604	143900	29236883	1889	1889	1889	1889	0
326	20240604	143800	29236883	1889	1889	1889	1889	0
327	20240604	143700	29236883	1889	1889	1889	1889	0
328	20240604	143600	29236883	1889	1889	1889	1889	0
329	20240604	143500	29236883	1889	1889	1889	1889	0
330	20240604	143400	29236883	1889	1889	1889	1889	0
331	20240604	143300	29236883	1889	1889	1889	1889	0
332	20240604	143200	29236883	1889	1889	1889	1889	0
333	20240604	143100	29236883	1889	1889	1889	1889	0
334	20240604	143000	29236883	1889	1889	1889	1889	0
335	20240604	142900	29236883	1889	1889	1889	1889	0
336	20240604	142800	29236883	1889	1889	1889	1889	0
337	20240604	142700	29236883	1889	1889	1889	1889	0
338	20240604	142600	29236883	1889	1889	1889	1889	0
339	20240604	142500	29236883	1889	1889	1889	1889	0
340	20240604	142400	29236883	1889	1889	1889	1889	0
341	20240604	142300	29236883	1889	1889	1889	1889	96
342	20240604	142200	29055539	1889	1889	1889	1889	21
343	20240604	142100	29015870	1889	1889	1889	1889	0
344	20240604	142000	29015870	1889	1889	1889	1889	0
345	20240604	141900	29015870	1889	1889	1889	1889	0
346	20240604	141800	29015870	1889	1889	1889	1889	0
347	20240604	141700	29015870	1889	1889	1889	1889	3
348	20240604	141600	29010203	1890	1885	1890	1885	100
349	20240604	141500	28821505	1886	1886	1886	1886	0
350	20240604	141400	28821505	1886	1880	1886	1880	51
351	20240604	141300	28725619	1880	1880	1880	1880	130
352	20240604	141200	28481219	1880	1880	1880	1880	0
353	20240604	141100	28481219	1880	1880	1880	1880	0
354	20240604	141000	28481219	1880	1880	1880	1880	0
355	20240604	140900	28481219	1880	1880	1880	1880	0
356	20240604	140800	28481219	1880	1880	1880	1880	0
357	20240604	140700	28481219	1880	1880	1880	1880	0
358	20240604	140600	28481219	1880	1880	1880	1880	0
359	20240604	140500	28481219	1880	1880	1880	1880	0
360	20240604	140400	28481219	1880	1880	1880	1880	0
361	20240604	140300	28481219	1880	1880	1880	1880	0
362	20240604	140200	28481219	1880	1880	1880	1880	0
363	20240604	140100	28481219	1880	1880	1880	1880	0
364	20240604	140000	28481219	1880	1880	1880	1880	1
365	20240604	135900	28479339	1880	1880	1880	1880	1
366	20240604	135800	28477459	1880	1880	1880	1880	0
367	20240604	135700	28477459	1880	1880	1880	1880	0
368	20240604	135600	28477459	1880	1880	1880	1880	0
369	20240604	135500	28477459	1880	1880	1880	1880	10
370	20240604	135400	28458659	1880	1880	1880	1880	0
371	20240604	135300	28458659	1880	1880	1880	1880	0
372	20240604	135200	28458659	1880	1880	1880	1880	1
373	20240604	135100	28456779	1879	1879	1879	1879	1
374	20240604	135000	28454900	1873	1873	1873	1873	0
375	20240604	134900	28454900	1873	1873	1873	1873	0
376	20240604	134800	28454900	1873	1873	1873	1873	0
377	20240604	134700	28454900	1873	1873	1873	1873	0
378	20240604	134600	28454900	1873	1873	1873	1873	30
379	20240604	134500	28398710	1874	1874	1874	1874	22
380	20240604	134400	28357482	1879	1879	1879	1879	0
381	20240604	134300	28357482	1879	1879	1879	1879	0
382	20240604	134200	28357482	1879	1879	1879	1879	0
383	20240604	134100	28357482	1879	1879	1879	1879	0
384	20240604	134000	28357482	1879	1879	1879	1879	0
385	20240604	133900	28357482	1879	1879	1879	1879	0
386	20240604	133800	28357482	1879	1879	1879	1879	0
387	20240604	133700	28357482	1879	1879	1879	1879	0
388	20240604	133600	28357482	1879	1879	1879	1879	0
389	20240604	133500	28357482	1879	1879	1879	1879	0
390	20240604	133400	28357482	1879	1879	1879	1879	0
391	20240604	133300	28357482	1879	1879	1879	1879	0
392	20240604	133200	28357482	1879	1879	1879	1879	0
393	20240604	133100	28357482	1879	1879	1879	1879	0
394	20240604	133000	28357482	1879	1879	1879	1879	0
395	20240604	132900	28357482	1879	1879	1879	1879	0
396	20240604	132800	28357482	1879	1879	1879	1879	0
397	20240604	132700	28357482	1879	1879	1879	1879	0
398	20240604	132600	28357482	1879	1879	1879	1879	0
399	20240604	132500	28357482	1879	1879	1879	1879	0
400	20240604	132400	28357482	1879	1879	1879	1879	0
401	20240604	132300	28357482	1879	1879	1879	1879	0
402	20240604	132200	28357482	1879	1879	1879	1879	0
403	20240604	132100	28357482	1879	1879	1879	1879	0
404	20240604	132000	28357482	1879	1879	1879	1879	0
405	20240604	131900	28357482	1879	1879	1879	1879	0
406	20240604	131800	28357482	1879	1879	1879	1879	3
407	20240604	131700	28351845	1879	1879	1879	1879	0
408	20240604	131600	28351845	1879	1879	1879	1879	0
409	20240604	131500	28351845	1879	1879	1879	1879	0
410	20240604	131400	28351845	1879	1879	1879	1879	0
411	20240604	131300	28351845	1879	1879	1879	1879	0
412	20240604	131200	28351845	1879	1879	1879	1879	0
413	20240604	131100	28351845	1879	1879	1879	1879	0
414	20240604	131000	28351845	1879	1879	1879	1879	0
415	20240604	130900	28351845	1879	1879	1879	1879	0
416	20240604	130800	28351845	1879	1879	1879	1879	0
417	20240604	130700	28351845	1879	1879	1879	1879	0
418	20240604	130600	28351845	1879	1879	1879	1879	0
419	20240604	130500	28351845	1879	1879	1879	1879	0
420	20240604	130400	28351845	1879	1879	1879	1879	0
421	20240604	130300	28351845	1879	1879	1879	1879	0
422	20240604	130200	28351845	1879	1879	1879	1879	1
423	20240604	130100	28349966	1879	1879	1879	1879	0
424	20240604	130000	28349966	1879	1879	1879	1879	0
425	20240604	125900	28349966	1879	1879	1879	1879	0
426	20240604	125800	28349966	1879	1879	1879	1879	0
427	20240604	125700	28349966	1879	1879	1879	1879	0
428	20240604	125600	28349966	1879	1879	1879	1879	0
429	20240604	125500	28349966	1879	1879	1879	1879	2
430	20240604	125400	28346208	1880	1880	1880	1880	0
431	20240604	125300	28346208	1880	1880	1880	1880	0
432	20240604	125200	28346208	1880	1880	1880	1880	0
433	20240604	125100	28346208	1880	1880	1880	1880	0
434	20240604	125000	28346208	1880	1880	1880	1880	12
435	20240604	124900	28323648	1881	1881	1881	1881	0
436	20240604	124800	28323648	1881	1881	1881	1881	0
437	20240604	124700	28323648	1881	1881	1881	1881	0
438	20240604	124600	28323648	1881	1881	1881	1881	0
439	20240604	124500	28323648	1881	1881	1881	1881	0
440	20240604	124400	28323648	1881	1881	1881	1881	0
441	20240604	124300	28323648	1881	1881	1881	1881	0
442	20240604	124200	28323648	1881	1881	1881	1881	0
443	20240604	124100	28323648	1881	1881	1881	1881	0
444	20240604	124000	28323648	1881	1881	1881	1881	0
445	20240604	123900	28323648	1881	1881	1881	1881	0
446	20240604	123800	28323648	1881	1881	1881	1881	0
447	20240604	123700	28323648	1881	1881	1881	1881	0
448	20240604	123600	28323648	1881	1881	1881	1881	0
449	20240604	123500	28323648	1881	1881	1881	1881	0
450	20240604	123400	28323648	1881	1881	1881	1881	0
451	20240604	123300	28323648	1881	1881	1881	1881	0
452	20240604	123200	28323648	1881	1881	1881	1881	0
453	20240604	123100	28323648	1881	1881	1881	1881	0
454	20240604	123000	28323648	1881	1881	1881	1881	0
455	20240604	122900	28323648	1881	1881	1881	1881	1
456	20240604	122800	28321767	1881	1881	1881	1881	0
457	20240604	122700	28321767	1881	1881	1881	1881	0
458	20240604	122600	28321767	1881	1881	1881	1881	0
459	20240604	122500	28321767	1881	1881	1881	1881	0
460	20240604	122400	28321767	1881	1881	1881	1881	0
461	20240604	122300	28321767	1881	1881	1881	1881	0
462	20240604	122200	28321767	1881	1881	1881	1881	1
463	20240604	122100	28319886	1870	1870	1870	1870	0
464	20240604	122000	28319886	1870	1870	1870	1870	0
465	20240604	121900	28319886	1870	1870	1870	1870	0
466	20240604	121800	28319886	1870	1870	1870	1870	0
467	20240604	121700	28319886	1870	1874	1874	1870	1000
468	20240604	121600	26448994	1889	1889	1889	1889	0
469	20240604	121500	26448994	1889	1889	1889	1889	0
470	20240604	121400	26448994	1889	1889	1889	1889	0
471	20240604	121300	26448994	1889	1889	1889	1889	0
472	20240604	121200	26448994	1889	1889	1889	1889	0
473	20240604	121100	26448994	1889	1889	1889	1889	0
474	20240604	121000	26448994	1889	1889	1889	1889	0
475	20240604	120900	26448994	1889	1889	1889	1889	0
476	20240604	120800	26448994	1889	1889	1889	1889	0
477	20240604	120700	26448994	1889	1889	1889	1889	0
478	20240604	120600	26448994	1889	1889	1889	1889	0
479	20240604	120500	26448994	1889	1889	1889	1889	0
480	20240604	120400	26448994	1889	1889	1889	1889	0
481	20240604	120300	26448994	1889	1889	1889	1889	0
482	20240604	120200	26448994	1889	1889	1889	1889	0
483	20240604	120100	26448994	1889	1889	1889	1889	0
484	20240604	120000	26448994	1889	1889	1889	1889	0
485	20240604	115900	26448994	1889	1889	1889	1889	0
486	20240604	115800	26448994	1889	1880	1889	1880	11
487	20240604	115700	26428305	1874	1874	1874	1874	0
488	20240604	115600	26428305	1874	1874	1874	1874	0
489	20240604	115500	26428305	1874	1874	1874	1874	0
490	20240604	115400	26428305	1874	1874	1874	1874	0
491	20240604	115300	26428305	1874	1874	1874	1874	0
492	20240604	115200	26428305	1874	1874	1874	1874	0
493	20240604	115100	26428305	1874	1875	1875	1874	4
494	20240604	115000	26420808	1875	1875	1875	1875	0
495	20240604	114900	26420808	1875	1875	1875	1875	0
496	20240604	114800	26420808	1875	1875	1875	1875	0
497	20240604	114700	26420808	1875	1875	1875	1875	0
498	20240604	114600	26420808	1875	1875	1875	1875	0
499	20240604	114500	26420808	1875	1875	1875	1875	0
500	20240604	114400	26420808	1875	1875	1875	1875	0
501	20240604	114300	26420808	1875	1875	1875	1875	0
502	20240604	114200	26420808	1875	1888	1888	1875	338
503	20240604	114100	25786993	1889	1889	1889	1889	0
504	20240604	114000	25786993	1889	1889	1889	1889	0
505	20240604	113900	25786993	1889	1889	1889	1889	1
506	20240604	113800	25785104	1889	1889	1889	1889	1
507	20240604	113700	25783215	1890	1890	1890	1890	0
508	20240604	113600	25783215	1890	1887	1890	1887	8
509	20240604	113500	25768114	1891	1891	1891	1891	0
510	20240604	113400	25768114	1891	1891	1891	1891	0
511	20240604	113300	25768114	1891	1891	1891	1891	0
512	20240604	113200	25768114	1891	1891	1891	1891	30
513	20240604	113100	25711384	1887	1887	1887	1887	0
514	20240604	113000	25711384	1887	1887	1887	1887	0
515	20240604	112900	25711384	1887	1887	1887	1887	0
516	20240604	112800	25711384	1887	1887	1887	1887	0
517	20240604	112700	25711384	1887	1887	1887	1887	0
518	20240604	112600	25711384	1887	1887	1887	1887	0
519	20240604	112500	25711384	1887	1887	1887	1887	0
520	20240604	112400	25711384	1887	1887	1887	1887	0
521	20240604	112300	25711384	1887	1887	1887	1887	2
522	20240604	112200	25707610	1887	1887	1887	1887	6
523	20240604	112100	25696288	1887	1887	1887	1887	13
524	20240604	112000	25671757	1887	1887	1887	1887	0
525	20240604	111900	25671757	1887	1887	1887	1887	0
526	20240604	111800	25671757	1887	1887	1887	1887	132
527	20240604	111700	25422673	1895	1895	1895	1895	0
528	20240604	111600	25422673	1895	1895	1895	1895	0
529	20240604	111500	25422673	1895	1895	1895	1895	0
530	20240604	111400	25422673	1895	1895	1895	1895	0
531	20240604	111300	25422673	1895	1895	1895	1895	0
532	20240604	111200	25422673	1895	1895	1895	1895	0
533	20240604	111100	25422673	1895	1895	1895	1895	1
534	20240604	111000	25420778	1887	1887	1887	1887	0
535	20240604	110900	25420778	1887	1887	1887	1887	0
536	20240604	110800	25420778	1887	1887	1887	1887	0
537	20240604	110700	25420778	1887	1887	1887	1887	0
538	20240604	110600	25420778	1887	1887	1887	1887	0
539	20240604	110500	25420778	1887	1887	1887	1887	0
540	20240604	110400	25420778	1887	1887	1887	1887	0
541	20240604	110300	25420778	1887	1887	1887	1887	0
542	20240604	110200	25420778	1887	1887	1887	1887	0
543	20240604	110100	25420778	1887	1887	1887	1887	0
544	20240604	110000	25420778	1887	1887	1887	1887	0
545	20240604	105900	25420778	1887	1887	1887	1887	0
546	20240604	105800	25420778	1887	1891	1891	1887	80
547	20240604	105700	25269628	1896	1896	1896	1896	0
548	20240604	105600	25269628	1896	1894	1896	1894	2000
549	20240604	105500	21477798	1896	1896	1896	1896	0
550	20240604	105400	21477798	1896	1896	1896	1896	0
551	20240604	105300	21477798	1896	1896	1896	1896	0
552	20240604	105200	21477798	1896	1895	1896	1895	23
553	20240604	105100	21434212	1895	1895	1895	1895	0
554	20240604	105000	21434212	1895	1895	1895	1895	1
555	20240604	104900	21432317	1888	1888	1888	1888	0
556	20240604	104800	21432317	1888	1888	1888	1888	0
557	20240604	104700	21432317	1888	1888	1888	1888	0
558	20240604	104600	21432317	1888	1888	1888	1888	0
559	20240604	104500	21432317	1888	1888	1888	1888	0
560	20240604	104400	21432317	1888	1888	1888	1888	0
561	20240604	104300	21432317	1888	1888	1888	1888	0
562	20240604	104200	21432317	1888	1888	1888	1888	0
563	20240604	104100	21432317	1888	1888	1888	1888	0
564	20240604	104000	21432317	1888	1887	1888	1887	2499
565	20240604	103900	16716255	1886	1886	1886	1886	1269
566	20240604	103800	14322921	1886	1886	1886	1886	0
567	20240604	103700	14322921	1886	1886	1886	1886	6
568	20240604	103600	14311605	1886	1886	1886	1886	0
569	20240604	103500	14311605	1886	1886	1886	1886	828
570	20240604	103400	12749997	1886	1886	1886	1886	0
571	20240604	103300	12749997	1886	1886	1886	1886	0
572	20240604	103200	12749997	1886	1886	1886	1886	0
573	20240604	103100	12749997	1886	1886	1886	1886	0
574	20240604	103000	12749997	1886	1886	1886	1886	0
575	20240604	102900	12749997	1886	1886	1886	1886	1
576	20240604	102800	12748111	1863	1863	1863	1863	0
577	20240604	102700	12748111	1863	1863	1863	1863	0
578	20240604	102600	12748111	1863	1881	1881	1863	3497
579	20240604	102500	6206787	1888	1888	1888	1888	0
580	20240604	102400	6206787	1888	1888	1888	1888	0
581	20240604	102300	6206787	1888	1888	1888	1888	0
582	20240604	102200	6206787	1888	1888	1888	1888	0
583	20240604	102100	6206787	1888	1888	1888	1888	0
584	20240604	102000	6206787	1888	1888	1888	1888	0
585	20240604	101900	6206787	1888	1888	1888	1888	10
586	20240604	101800	6187907	1888	1888	1888	1888	0
587	20240604	101700	6187907	1888	1888	1888	1888	0
588	20240604	101600	6187907	1888	1888	1888	1888	1
589	20240604	101500	6186019	1888	1888	1888	1888	0
590	20240604	101400	6186019	1888	1888	1888	1888	0
591	20240604	101300	6186019	1888	1888	1888	1888	0
592	20240604	101200	6186019	1888	1888	1888	1888	0
593	20240604	101100	6186019	1888	1888	1888	1888	0
594	20240604	101000	6186019	1888	1888	1888	1888	0
595	20240604	100900	6186019	1888	1888	1888	1888	0
596	20240604	100800	6186019	1888	1888	1888	1888	0
597	20240604	100700	6186019	1888	1888	1888	1888	0
598	20240604	100600	6186019	1888	1888	1888	1888	2
599	20240604	100500	6182243	1888	1888	1888	1888	2
600	20240604	100400	6178467	1889	1889	1889	1889	0
601	20240604	100300	6178467	1889	1888	1889	1888	4
602	20240604	100200	6170914	1889	1889	1889	1889	0
603	20240604	100100	6170914	1889	1888	1889	1888	32
604	20240604	100000	6110493	1889	1889	1889	1889	0
605	20240604	095900	6110493	1889	1889	1889	1889	0
606	20240604	095800	6110493	1889	1889	1889	1889	0
607	20240604	095700	6110493	1889	1889	1889	1889	0
608	20240604	095600	6110493	1889	1889	1889	1889	0
609	20240604	095500	6110493	1889	1889	1889	1889	436
610	20240604	095400	5286889	1899	1899	1899	1899	0
611	20240604	095300	5286889	1899	1899	1899	1899	0
612	20240604	095200	5286889	1899	1899	1899	1899	0
613	20240604	095100	5286889	1899	1899	1899	1899	0
614	20240604	095000	5286889	1899	1899	1899	1899	1
615	20240604	094900	5284990	1887	1887	1887	1887	0
616	20240604	094800	5284990	1887	1887	1887	1887	692
617	20240604	094700	3979186	1887	1887	1887	1887	1
618	20240604	094600	3977299	1886	1886	1886	1886	0
619	20240604	094500	3977299	1886	1886	1886	1886	50
620	20240604	094400	3882999	1886	1886	1886	1886	119
621	20240604	094300	3658565	1886	1886	1886	1886	0
622	20240604	094200	3658565	1886	1886	1886	1886	5
623	20240604	094100	3649135	1887	1887	1887	1887	0
624	20240604	094000	3649135	1887	1887	1887	1887	1007
625	20240604	093900	1748926	1897	1897	1897	1897	1
626	20240604	093800	1747029	1898	1898	1898	1898	0
627	20240604	093700	1747029	1898	1898	1898	1898	0
628	20240604	093600	1747029	1898	1898	1898	1898	0
629	20240604	093500	1747029	1898	1898	1898	1898	0
630	20240604	093400	1747029	1898	1898	1898	1898	0
631	20240604	093300	1747029	1898	1898	1898	1898	0
632	20240604	093200	1747029	1898	1898	1898	1898	0
633	20240604	093100	1747029	1898	1898	1898	1898	0
634	20240604	093000	1747029	1898	1898	1898	1898	0
635	20240604	092900	1747029	1898	1898	1898	1898	0
636	20240604	092800	1747029	1898	1898	1898	1898	0
637	20240604	092700	1747029	1898	1898	1898	1898	0
638	20240604	092600	1747029	1898	1898	1898	1898	0
639	20240604	092500	1747029	1898	1898	1898	1898	0
640	20240604	092400	1747029	1898	1898	1898	1898	0
641	20240604	092300	1747029	1898	1898	1898	1898	0
642	20240604	092200	1747029	1898	1898	1898	1898	0
643	20240604	092100	1747029	1898	1898	1898	1898	26
644	20240604	092000	1697681	1898	1898	1898	1898	0
645	20240604	091900	1697681	1898	1898	1898	1898	0
646	20240604	091800	1697681	1898	1898	1898	1898	0
647	20240604	091700	1697681	1898	1898	1898	1898	0
648	20240604	091600	1697681	1898	1898	1898	1898	0
649	20240604	091500	1697681	1898	1898	1898	1898	0
650	20240604	091400	1697681	1898	1898	1898	1898	0
651	20240604	091300	1697681	1898	1898	1898	1898	0
652	20240604	091200	1697681	1898	1898	1898	1898	0
653	20240604	091100	1697681	1898	1898	1898	1898	90
654	20240604	091000	1526861	1899	1899	1899	1899	0
655	20240604	090900	1526861	1899	1899	1899	1899	5
656	20240604	090800	1517366	1899	1899	1899	1899	2
657	20240604	090700	1513568	1899	1899	1899	1899	0
658	20240604	090600	1513568	1899	1899	1899	1899	0
659	20240604	090500	1513568	1899	1899	1899	1899	0
660	20240604	090400	1513568	1899	1899	1899	1899	0
661	20240604	090300	1513568	1899	1899	1899	1899	0
662	20240604	090200	1513568	1899	1899	1899	1899	0
663	20240604	090100	1513568	1899	1898	1899	1898	493
664	20240604	090000	577830	1870	1870	1870	1870	309