KissMeData/004770/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184300	255463936	1855	1855	1855	1855	10849
3	20240605	184200	255463936	1855	1855	1855	1855	0
4	20240605	184100	255463936	1855	1855	1855	1855	0
5	20240605	184000	255463936	1855	1855	1855	1855	0
6	20240605	183900	255463936	1855	1855	1855	1855	0
7	20240605	183800	255463936	1855	1855	1855	1855	0
8	20240605	183700	255463936	1855	1855	1855	1855	0
9	20240605	183600	255463936	1855	1855	1855	1855	0
10	20240605	183500	255463936	1855	1855	1855	1855	0
11	20240605	183400	255463936	1855	1855	1855	1855	0
12	20240605	183300	255463936	1855	1855	1855	1855	0
13	20240605	183200	255463936	1855	1855	1855	1855	0
14	20240605	183100	255463936	1855	1855	1855	1855	0
15	20240605	183000	255463936	1855	1855	1855	1855	0
16	20240605	182900	255463936	1855	1855	1855	1855	0
17	20240605	182800	255463936	1855	1855	1855	1855	0
18	20240605	182700	255463936	1855	1855	1855	1855	0
19	20240605	182600	255463936	1855	1855	1855	1855	0
20	20240605	182500	255463936	1855	1855	1855	1855	0
21	20240605	182400	255463936	1855	1855	1855	1855	0
22	20240605	182300	255463936	1855	1855	1855	1855	0
23	20240605	182200	255463936	1855	1855	1855	1855	0
24	20240605	182100	255463936	1855	1855	1855	1855	0
25	20240605	182000	255463936	1855	1855	1855	1855	0
26	20240605	181900	255463936	1855	1855	1855	1855	0
27	20240605	181800	255463936	1855	1855	1855	1855	0
28	20240605	181700	255463936	1855	1855	1855	1855	0
29	20240605	181600	255463936	1855	1855	1855	1855	0
30	20240605	181500	255463936	1855	1855	1855	1855	0
31	20240605	181400	255463936	1855	1855	1855	1855	0
32	20240605	181300	255463936	1855	1855	1855	1855	10849
33	20240605	181200	255463936	1855	1855	1855	1855	0
34	20240605	181100	255463936	1855	1855	1855	1855	0
35	20240605	181000	255463936	1855	1855	1855	1855	0
36	20240605	180900	255463936	1855	1855	1855	1855	0
37	20240605	180800	255463936	1855	1855	1855	1855	0
38	20240605	180700	255463936	1855	1855	1855	1855	0
39	20240605	180600	255463936	1855	1855	1855	1855	0
40	20240605	180500	255463936	1855	1855	1855	1855	0
41	20240605	180400	255463936	1855	1855	1855	1855	0
42	20240605	180300	255463936	1855	1855	1855	1855	0
43	20240605	180200	255463936	1855	1855	1855	1855	0
44	20240605	180100	255463936	1855	1855	1855	1855	0
45	20240605	180000	255463936	1855	1855	1855	1855	0
46	20240605	175900	255463936	1855	1855	1855	1855	0
47	20240605	175800	255463936	1855	1855	1855	1855	0
48	20240605	175700	255463936	1855	1855	1855	1855	0
49	20240605	175600	255463936	1855	1855	1855	1855	0
50	20240605	175500	255463936	1855	1855	1855	1855	0
51	20240605	175400	255463936	1855	1855	1855	1855	0
52	20240605	175300	255463936	1855	1855	1855	1855	0
53	20240605	175200	255463936	1855	1855	1855	1855	0
54	20240605	175100	255463936	1855	1855	1855	1855	0
55	20240605	175000	255463936	1855	1855	1855	1855	0
56	20240605	174900	255463936	1855	1855	1855	1855	0
57	20240605	174800	255463936	1855	1855	1855	1855	0
58	20240605	174700	255463936	1855	1855	1855	1855	0
59	20240605	174600	255463936	1855	1855	1855	1855	0
60	20240605	174500	255463936	1855	1855	1855	1855	0
61	20240605	174400	255463936	1855	1855	1855	1855	0
62	20240605	174300	255463936	1855	1855	1855	1855	10849
63	20240605	174200	255463936	1855	1855	1855	1855	0
64	20240605	174100	255463936	1855	1855	1855	1855	0
65	20240605	174000	255463936	1855	1855	1855	1855	0
66	20240605	173900	255463936	1855	1855	1855	1855	0
67	20240605	173800	255463936	1855	1855	1855	1855	0
68	20240605	173700	255463936	1855	1855	1855	1855	0
69	20240605	173600	255463936	1855	1855	1855	1855	0
70	20240605	173500	255463936	1855	1855	1855	1855	0
71	20240605	173400	255463936	1855	1855	1855	1855	0
72	20240605	173300	255463936	1855	1855	1855	1855	0
73	20240605	173200	255463936	1855	1855	1855	1855	0
74	20240605	173100	255463936	1855	1855	1855	1855	0
75	20240605	173000	255463936	1855	1855	1855	1855	0
76	20240605	172900	255463936	1855	1855	1855	1855	0
77	20240605	172800	255463936	1855	1855	1855	1855	0
78	20240605	172700	255463936	1855	1855	1855	1855	0
79	20240605	172600	255463936	1855	1855	1855	1855	0
80	20240605	172500	255463936	1855	1855	1855	1855	0
81	20240605	172400	255463936	1855	1855	1855	1855	0
82	20240605	172300	255463936	1855	1855	1855	1855	0
83	20240605	172200	255463936	1855	1855	1855	1855	0
84	20240605	172100	255463936	1855	1855	1855	1855	0
85	20240605	172000	255463936	1855	1855	1855	1855	0
86	20240605	171900	255463936	1855	1855	1855	1855	0
87	20240605	171800	255463936	1855	1855	1855	1855	0
88	20240605	171700	255463936	1855	1855	1855	1855	0
89	20240605	171600	255463936	1855	1855	1855	1855	0
90	20240605	171500	255463936	1855	1855	1855	1855	0
91	20240605	171400	255463936	1855	1855	1855	1855	0
92	20240605	171300	255463936	1855	1855	1855	1855	10849
93	20240605	171200	255463936	1855	1855	1855	1855	0
94	20240605	171100	255463936	1855	1855	1855	1855	0
95	20240605	171000	255463936	1855	1855	1855	1855	0
96	20240605	170900	255463936	1855	1855	1855	1855	0
97	20240605	170800	255463936	1855	1855	1855	1855	0
98	20240605	170700	255463936	1855	1855	1855	1855	0
99	20240605	170600	255463936	1855	1855	1855	1855	0
100	20240605	170500	255463936	1855	1855	1855	1855	0
101	20240605	170400	255463936	1855	1855	1855	1855	0
102	20240605	170300	255463936	1855	1855	1855	1855	0
103	20240605	170200	255463936	1855	1855	1855	1855	0
104	20240605	170100	255463936	1855	1855	1855	1855	0
105	20240605	170000	255463936	1855	1855	1855	1855	0
106	20240605	165900	255463936	1855	1855	1855	1855	0
107	20240605	165800	255463936	1855	1855	1855	1855	0
108	20240605	165700	255463936	1855	1855	1855	1855	0
109	20240605	165600	255463936	1855	1855	1855	1855	0
110	20240605	165500	255463936	1855	1855	1855	1855	0
111	20240605	165400	255463936	1855	1855	1855	1855	0
112	20240605	165300	255463936	1855	1855	1855	1855	0
113	20240605	165200	255463936	1855	1855	1855	1855	0
114	20240605	165100	255463936	1855	1855	1855	1855	0
115	20240605	165000	255463936	1855	1855	1855	1855	0
116	20240605	164900	255463936	1855	1855	1855	1855	0
117	20240605	164800	255463936	1855	1855	1855	1855	0
118	20240605	164700	255463936	1855	1855	1855	1855	0
119	20240605	164600	255463936	1855	1855	1855	1855	0
120	20240605	164500	255463936	1855	1855	1855	1855	0
121	20240605	164400	255463936	1855	1855	1855	1855	0
122	20240605	164300	255463936	1855	1855	1855	1855	10849
123	20240605	164200	255463936	1855	1855	1855	1855	0
124	20240605	164100	255463936	1855	1855	1855	1855	0
125	20240605	164000	255463936	1855	1855	1855	1855	0
126	20240605	163900	255463936	1855	1855	1855	1855	0
127	20240605	163800	255463936	1855	1855	1855	1855	0
128	20240605	163700	255463936	1855	1855	1855	1855	0
129	20240605	163600	255463936	1855	1855	1855	1855	0
130	20240605	163500	255463936	1855	1855	1855	1855	0
131	20240605	163400	255463936	1855	1855	1855	1855	0
132	20240605	163300	255463936	1855	1855	1855	1855	0
133	20240605	163200	255463936	1855	1855	1855	1855	0
134	20240605	163100	255463936	1855	1855	1855	1855	0
135	20240605	163000	255463936	1855	1855	1855	1855	0
136	20240605	162900	255463936	1855	1855	1855	1855	0
137	20240605	162800	255463936	1855	1855	1855	1855	0
138	20240605	162700	255463936	1855	1855	1855	1855	0
139	20240605	162600	255463936	1855	1855	1855	1855	0
140	20240605	162500	255463936	1855	1855	1855	1855	0
141	20240605	162400	255463936	1855	1855	1855	1855	0
142	20240605	162300	255463936	1855	1855	1855	1855	0
143	20240605	162200	255463936	1855	1855	1855	1855	0
144	20240605	162100	255463936	1855	1855	1855	1855	0
145	20240605	162000	255463936	1855	1855	1855	1855	0
146	20240605	161900	255463936	1855	1855	1855	1855	0
147	20240605	161800	255463936	1855	1855	1855	1855	0
148	20240605	161700	255463936	1855	1855	1855	1855	0
149	20240605	161600	255463936	1855	1855	1855	1855	0
150	20240605	161500	255463936	1855	1855	1855	1855	0
151	20240605	161400	255463936	1855	1855	1855	1855	0
152	20240605	161300	255463936	1855	1855	1855	1855	10849
153	20240605	161200	255463936	1855	1855	1855	1855	0
154	20240605	161100	255463936	1855	1855	1855	1855	0
155	20240605	161000	255463936	1855	1855	1855	1855	0
156	20240605	160900	255463936	1855	1855	1855	1855	0
157	20240605	160800	255463936	1855	1855	1855	1855	0
158	20240605	160700	255463936	1855	1855	1855	1855	0
159	20240605	160600	255463936	1855	1855	1855	1855	0
160	20240605	160500	255463936	1855	1855	1855	1855	0
161	20240605	160400	255463936	1855	1855	1855	1855	0
162	20240605	160300	255463936	1855	1855	1855	1855	0
163	20240605	160200	255463936	1855	1855	1855	1855	0
164	20240605	160100	255463936	1855	1855	1855	1855	0
165	20240605	160000	255463936	1855	1855	1855	1855	0
166	20240605	155900	255463936	1855	1855	1855	1855	0
167	20240605	155800	255463936	1855	1855	1855	1855	0
168	20240605	155700	255463936	1855	1855	1855	1855	0
169	20240605	155600	255463936	1855	1855	1855	1855	0
170	20240605	155500	255463936	1855	1855	1855	1855	0
171	20240605	155400	255463936	1855	1855	1855	1855	0
172	20240605	155300	255463936	1855	1855	1855	1855	0
173	20240605	155200	255463936	1855	1855	1855	1855	0
174	20240605	155100	255463936	1855	1855	1855	1855	0
175	20240605	155000	255463936	1855	1855	1855	1855	0
176	20240605	154900	255463936	1855	1855	1855	1855	0
177	20240605	154800	255463936	1855	1855	1855	1855	0
178	20240605	154700	255463936	1855	1855	1855	1855	0
179	20240605	154600	255463936	1855	1855	1855	1855	0
180	20240605	154500	255463936	1855	1855	1855	1855	0
181	20240605	154400	255463936	1855	1855	1855	1855	0
182	20240605	154300	255463936	1855	1855	1855	1855	10849
183	20240605	154200	255463936	1855	1855	1855	1855	0
184	20240605	154100	255463936	1855	1855	1855	1855	0
185	20240605	154000	255463936	1855	1855	1855	1855	0
186	20240605	153900	255463936	1855	1855	1855	1855	0
187	20240605	153800	255463936	1855	1855	1855	1855	0
188	20240605	153700	255463936	1855	1855	1855	1855	0
189	20240605	153600	255463936	1855	1855	1855	1855	0
190	20240605	153500	255463936	1855	1855	1855	1855	0
191	20240605	153400	255463936	1855	1855	1855	1855	0
192	20240605	153300	255463936	1855	1855	1855	1855	0
193	20240605	153200	255463936	1855	1855	1855	1855	0
194	20240605	153100	255463936	1855	1855	1855	1855	0
195	20240605	153000	255463936	1855	1855	1855	1855	10849
196	20240605	152900	235339041	1859	1859	1859	1859	0
197	20240605	152800	235339041	1859	1859	1859	1859	0
198	20240605	152700	235339041	1859	1859	1859	1859	0
199	20240605	152600	235339041	1859	1859	1859	1859	0
200	20240605	152500	235339041	1859	1859	1859	1859	0
201	20240605	152400	235339041	1859	1859	1859	1859	0
202	20240605	152300	235339041	1859	1859	1859	1859	0
203	20240605	152200	235339041	1859	1859	1859	1859	0
204	20240605	152100	235339041	1859	1859	1859	1859	0
205	20240605	152000	235339041	1859	1859	1859	1859	0
206	20240605	151900	235339041	1859	1859	1859	1859	0
207	20240605	151800	235339041	1859	1859	1859	1859	0
208	20240605	151700	235339041	1859	1859	1859	1859	20
209	20240605	151600	235301861	1857	1857	1857	1856	989
210	20240605	151500	233465290	1857	1857	1859	1857	1252
211	20240605	151400	231140324	1857	1857	1857	1857	210
212	20240605	151300	230750354	1857	1857	1857	1857	269
213	20240605	151200	230250821	1857	1857	1857	1857	115
214	20240605	151100	230037266	1859	1859	1859	1859	0
215	20240605	151000	230037266	1859	1859	1859	1859	0
216	20240605	150900	230037266	1859	1859	1859	1859	0
217	20240605	150800	230037266	1859	1858	1859	1858	17
218	20240605	150700	230005679	1858	1858	1858	1858	0
219	20240605	150600	230005679	1858	1858	1858	1858	2
220	20240605	150500	230001963	1858	1858	1858	1858	86
221	20240605	150400	229842175	1858	1858	1858	1858	14
222	20240605	150300	229816163	1858	1856	1858	1856	11
223	20240605	150200	229795735	1857	1857	1857	1857	1
224	20240605	150100	229793878	1859	1859	1859	1859	0
225	20240605	150000	229793878	1859	1859	1859	1859	0
226	20240605	145900	229793878	1859	1859	1859	1859	0
227	20240605	145800	229793878	1859	1859	1859	1859	0
228	20240605	145700	229793878	1859	1859	1859	1859	0
229	20240605	145600	229793878	1859	1859	1859	1859	41
230	20240605	145500	229717659	1854	1854	1854	1854	0
231	20240605	145400	229717659	1854	1858	1858	1854	7151
232	20240605	145300	216449327	1858	1858	1858	1858	0
233	20240605	145200	216449327	1858	1858	1858	1858	42
234	20240605	145100	216371291	1858	1858	1858	1858	0
235	20240605	145000	216371291	1858	1858	1858	1858	0
236	20240605	144900	216371291	1858	1858	1858	1858	18
237	20240605	144800	216337847	1858	1858	1858	1858	6
238	20240605	144700	216326699	1860	1860	1860	1860	0
239	20240605	144600	216326699	1860	1860	1860	1860	0
240	20240605	144500	216326699	1860	1860	1860	1860	0
241	20240605	144400	216326699	1860	1860	1860	1860	5
242	20240605	144300	216317399	1860	1860	1860	1860	0
243	20240605	144200	216317399	1860	1860	1860	1860	0
244	20240605	144100	216317399	1860	1860	1860	1860	0
245	20240605	144000	216317399	1860	1859	1860	1859	501
246	20240605	143900	215385904	1858	1858	1858	1858	1
247	20240605	143800	215384046	1859	1859	1859	1859	100
248	20240605	143700	215198146	1859	1859	1859	1859	30
249	20240605	143600	215142376	1859	1859	1859	1859	5
250	20240605	143500	215133081	1859	1859	1859	1859	1
251	20240605	143400	215131222	1857	1857	1857	1857	0
252	20240605	143300	215131222	1857	1857	1857	1857	321
253	20240605	143200	214535125	1857	1857	1857	1857	2
254	20240605	143100	214531411	1857	1857	1857	1857	14
255	20240605	143000	214505413	1857	1857	1857	1857	91
256	20240605	142900	214336426	1857	1857	1857	1857	279
257	20240605	142800	213818323	1857	1859	1859	1857	578
258	20240605	142700	212744366	1859	1859	1859	1859	61
259	20240605	142600	212630967	1859	1859	1859	1859	0
260	20240605	142500	212630967	1859	1859	1859	1859	123
261	20240605	142400	212402310	1859	1859	1859	1859	100
262	20240605	142300	212216410	1859	1859	1859	1859	13
263	20240605	142200	212192243	1859	1859	1859	1859	5
264	20240605	142100	212182948	1859	1859	1859	1859	0
265	20240605	142000	212182948	1859	1858	1859	1858	81
266	20240605	141900	212032449	1859	1859	1859	1859	0
267	20240605	141800	212032449	1859	1859	1859	1859	0
268	20240605	141700	212032449	1859	1859	1859	1859	0
269	20240605	141600	212032449	1859	1859	1859	1859	1
270	20240605	141500	212030590	1859	1859	1859	1859	1
271	20240605	141400	212028731	1859	1859	1859	1859	0
272	20240605	141300	212028731	1859	1859	1859	1859	0
273	20240605	141200	212028731	1859	1859	1859	1859	0
274	20240605	141100	212028731	1859	1859	1859	1859	1
275	20240605	141000	212026872	1859	1859	1859	1859	55
276	20240605	140900	211924627	1858	1858	1858	1858	1
277	20240605	140800	211922769	1858	1858	1858	1858	0
278	20240605	140700	211922769	1858	1858	1858	1858	0
279	20240605	140600	211922769	1858	1858	1858	1858	244
280	20240605	140500	211469417	1858	1858	1858	1858	672
281	20240605	140400	210220841	1860	1860	1860	1860	7
282	20240605	140300	210207821	1860	1859	1860	1859	823
283	20240605	140200	208677730	1858	1858	1858	1858	0
284	20240605	140100	208677730	1858	1858	1858	1858	20
285	20240605	140000	208640570	1859	1859	1859	1859	0
286	20240605	135900	208640570	1859	1859	1859	1859	0
287	20240605	135800	208640570	1859	1859	1859	1859	0
288	20240605	135700	208640570	1859	1859	1859	1859	0
289	20240605	135600	208640570	1859	1859	1859	1859	0
290	20240605	135500	208640570	1859	1859	1859	1859	10
291	20240605	135400	208621980	1859	1859	1859	1859	0
292	20240605	135300	208621980	1859	1856	1859	1856	135
293	20240605	135200	208371417	1856	1856	1856	1856	12
294	20240605	135100	208349145	1856	1856	1856	1856	154
295	20240605	135000	208063321	1860	1858	1860	1858	1013
296	20240605	134900	206179339	1858	1858	1858	1858	1
297	20240605	134800	206177481	1856	1856	1856	1856	10
298	20240605	134700	206158921	1860	1860	1860	1860	0
299	20240605	134600	206158921	1860	1860	1860	1860	0
300	20240605	134500	206158921	1860	1860	1860	1860	7
301	20240605	134400	206145901	1860	1860	1860	1860	0
302	20240605	134300	206145901	1860	1860	1860	1860	158
303	20240605	134200	205852021	1860	1860	1860	1860	0
304	20240605	134100	205852021	1860	1860	1860	1860	0
305	20240605	134000	205852021	1860	1860	1860	1860	0
306	20240605	133900	205852021	1860	1860	1860	1860	0
307	20240605	133800	205852021	1860	1860	1860	1860	1
308	20240605	133700	205850161	1855	1855	1855	1855	2031
309	20240605	133600	202082656	1855	1855	1855	1855	300
310	20240605	133500	201526156	1860	1860	1860	1860	1
311	20240605	133400	201524296	1855	1855	1855	1855	0
312	20240605	133300	201524296	1855	1857	1857	1855	4781
313	20240605	133200	192651753	1858	1859	1859	1858	90
314	20240605	133100	192484513	1860	1860	1860	1860	0
315	20240605	133000	192484513	1860	1860	1860	1860	35
316	20240605	132900	192419413	1859	1859	1859	1859	0
317	20240605	132800	192419413	1859	1859	1859	1859	0
318	20240605	132700	192419413	1859	1859	1859	1859	0
319	20240605	132600	192419413	1859	1859	1859	1859	0
320	20240605	132500	192419413	1859	1859	1859	1859	0
321	20240605	132400	192419413	1859	1859	1859	1859	82
322	20240605	132300	192266975	1859	1859	1859	1859	568
323	20240605	132200	191211063	1859	1859	1859	1859	0
324	20240605	132100	191211063	1859	1859	1859	1859	2
325	20240605	132000	191207345	1859	1859	1859	1859	60
326	20240605	131900	191095805	1860	1860	1860	1860	2
327	20240605	131800	191092085	1864	1864	1864	1864	0
328	20240605	131700	191092085	1864	1864	1864	1864	40
329	20240605	131600	191017525	1864	1864	1864	1864	17
330	20240605	131500	190985837	1864	1864	1864	1864	0
331	20240605	131400	190985837	1864	1864	1864	1864	0
332	20240605	131300	190985837	1864	1864	1864	1864	0
333	20240605	131200	190985837	1864	1864	1864	1864	0
334	20240605	131100	190985837	1864	1863	1864	1863	1101
335	20240605	131000	188934673	1863	1863	1863	1863	0
336	20240605	130900	188934673	1863	1863	1863	1863	0
337	20240605	130800	188934673	1863	1863	1863	1863	1
338	20240605	130700	188932810	1856	1856	1856	1856	0
339	20240605	130600	188932810	1856	1856	1856	1856	0
340	20240605	130500	188932810	1856	1858	1858	1856	1299
341	20240605	130400	186521808	1863	1863	1863	1863	1
342	20240605	130300	186519945	1859	1860	1860	1858	720
343	20240605	130200	185182119	1863	1863	1863	1863	0
344	20240605	130100	185182119	1863	1863	1863	1863	1
345	20240605	130000	185180256	1861	1861	1861	1861	1
346	20240605	125900	185178395	1864	1864	1864	1864	0
347	20240605	125800	185178395	1864	1864	1864	1864	0
348	20240605	125700	185178395	1864	1864	1864	1864	0
349	20240605	125600	185178395	1864	1864	1864	1864	0
350	20240605	125500	185178395	1864	1863	1864	1863	500
351	20240605	125400	184246718	1863	1863	1863	1863	0
352	20240605	125300	184246718	1863	1863	1863	1863	1
353	20240605	125200	184244855	1859	1859	1859	1859	50
354	20240605	125100	184151905	1864	1864	1864	1864	0
355	20240605	125000	184151905	1864	1864	1864	1864	1
356	20240605	124900	184150041	1863	1863	1863	1863	49
357	20240605	124800	184058754	1864	1864	1864	1864	0
358	20240605	124700	184058754	1864	1864	1864	1864	0
359	20240605	124600	184058754	1864	1864	1864	1864	6
360	20240605	124500	184047570	1864	1864	1864	1864	50
361	20240605	124400	183954370	1864	1864	1864	1864	0
362	20240605	124300	183954370	1864	1864	1864	1864	12
363	20240605	124200	183932002	1865	1864	1865	1864	1001
364	20240605	124100	182066137	1864	1864	1864	1864	2
365	20240605	124000	182062409	1864	1858	1864	1858	2415
366	20240605	123900	177575333	1858	1858	1858	1858	200
367	20240605	123800	177203733	1858	1857	1858	1857	1564
368	20240605	123700	174299384	1857	1857	1857	1857	0
369	20240605	123600	174299384	1857	1857	1857	1857	0
370	20240605	123500	174299384	1857	1857	1857	1857	0
371	20240605	123400	174299384	1857	1857	1857	1857	0
372	20240605	123300	174299384	1857	1857	1857	1857	50
373	20240605	123200	174206534	1857	1857	1857	1857	1
374	20240605	123100	174204677	1854	1854	1854	1854	500
375	20240605	123000	173277677	1857	1857	1857	1857	0
376	20240605	122900	173277677	1857	1857	1857	1857	27
377	20240605	122800	173227538	1857	1857	1857	1857	0
378	20240605	122700	173227538	1857	1857	1857	1857	2
379	20240605	122600	173223824	1854	1854	1854	1854	0
380	20240605	122500	173223824	1854	1854	1854	1854	3139
381	20240605	122400	167404118	1857	1857	1857	1857	0
382	20240605	122300	167404118	1857	1857	1857	1857	0
383	20240605	122200	167404118	1857	1857	1857	1857	510
384	20240605	122100	166457048	1857	1857	1857	1857	0
385	20240605	122000	166457048	1857	1855	1857	1854	301
386	20240605	121900	165898775	1854	1854	1854	1854	0
387	20240605	121800	165898775	1854	1854	1854	1854	0
388	20240605	121700	165898775	1854	1854	1854	1854	0
389	20240605	121600	165898775	1854	1854	1854	1854	436
390	20240605	121500	165090431	1855	1855	1855	1855	492
391	20240605	121400	164177771	1855	1855	1855	1855	0
392	20240605	121300	164177771	1855	1856	1856	1855	2590
393	20240605	121200	159373287	1857	1857	1857	1857	0
394	20240605	121100	159373287	1857	1857	1857	1857	50
395	20240605	121000	159280437	1857	1857	1857	1857	1
396	20240605	120900	159278580	1856	1856	1856	1856	30
397	20240605	120800	159222900	1856	1856	1856	1856	54
398	20240605	120700	159122676	1856	1856	1856	1856	4
399	20240605	120600	159115252	1856	1856	1856	1856	8
400	20240605	120500	159100404	1856	1856	1856	1856	21
401	20240605	120400	159061428	1856	1856	1856	1856	827
402	20240605	120300	157526516	1858	1858	1858	1858	300
403	20240605	120200	156969116	1858	1858	1858	1858	0
404	20240605	120100	156969116	1858	1858	1858	1858	200
405	20240605	120000	156597516	1858	1858	1858	1858	0
406	20240605	115900	156597516	1858	1858	1858	1854	179
407	20240605	115800	156265239	1858	1858	1858	1858	0
408	20240605	115700	156265239	1858	1858	1858	1858	0
409	20240605	115600	156265239	1858	1858	1858	1858	0
410	20240605	115500	156265239	1858	1858	1858	1858	1
411	20240605	115400	156263381	1854	1854	1854	1854	0
412	20240605	115300	156263381	1854	1854	1854	1854	0
413	20240605	115200	156263381	1854	1855	1855	1854	3000
414	20240605	115100	150698980	1855	1856	1856	1855	294
415	20240605	115000	150153600	1858	1858	1858	1858	3
416	20240605	114900	150148026	1858	1857	1858	1855	5779
417	20240605	114800	139420696	1858	1858	1858	1858	46
418	20240605	114700	139335228	1857	1858	1859	1857	371
419	20240605	114600	138646159	1857	1858	1858	1857	616
420	20240605	114500	137502037	1858	1858	1858	1858	0
421	20240605	114400	137502037	1858	1858	1858	1858	2506
422	20240605	114300	132845889	1858	1858	1858	1858	861
423	20240605	114200	131246151	1859	1859	1859	1859	1
424	20240605	114100	131244292	1859	1859	1859	1859	5436
425	20240605	114000	121138768	1861	1861	1861	1861	0
426	20240605	113900	121138768	1861	1860	1861	1858	9851
427	20240605	113800	102827436	1861	1861	1861	1861	0
428	20240605	113700	102827436	1861	1861	1861	1861	5
429	20240605	113600	102818131	1860	1861	1861	1860	3486
430	20240605	113500	96333971	1865	1865	1865	1865	0
431	20240605	113400	96333971	1865	1865	1865	1865	100
432	20240605	113300	96147471	1866	1866	1866	1866	0
433	20240605	113200	96147471	1866	1866	1866	1866	15
434	20240605	113100	96119481	1866	1861	1866	1861	254
435	20240605	113000	95646782	1866	1866	1866	1866	0
436	20240605	112900	95646782	1866	1866	1866	1866	0
437	20240605	112800	95646782	1866	1861	1866	1861	201
438	20240605	112700	95272716	1866	1866	1866	1866	0
439	20240605	112600	95272716	1866	1866	1866	1866	1
440	20240605	112500	95270850	1861	1861	1861	1861	100
441	20240605	112400	95084750	1861	1863	1863	1861	2
442	20240605	112300	95081026	1867	1867	1867	1867	0
443	20240605	112200	95081026	1867	1867	1867	1867	0
444	20240605	112100	95081026	1867	1867	1867	1867	0
445	20240605	112000	95081026	1867	1867	1867	1867	40
446	20240605	111900	95006346	1867	1867	1867	1866	3
447	20240605	111800	95000746	1867	1867	1867	1867	0
448	20240605	111700	95000746	1867	1867	1867	1867	10
449	20240605	111600	94982076	1867	1867	1867	1867	0
450	20240605	111500	94982076	1867	1867	1867	1867	1
451	20240605	111400	94980209	1861	1861	1861	1861	0
452	20240605	111300	94980209	1861	1861	1861	1861	0
453	20240605	111200	94980209	1861	1864	1867	1860	3138
454	20240605	111100	89142910	1867	1867	1867	1867	0
455	20240605	111000	89142910	1867	1867	1867	1867	0
456	20240605	110900	89142910	1867	1867	1867	1867	0
457	20240605	110800	89142910	1867	1867	1867	1867	1
458	20240605	110700	89141043	1864	1864	1864	1864	55
459	20240605	110600	89038523	1865	1865	1865	1865	1000
460	20240605	110500	87173523	1865	1865	1865	1865	0
461	20240605	110400	87173523	1865	1865	1865	1865	0
462	20240605	110300	87173523	1865	1865	1865	1865	1
463	20240605	110200	87171658	1864	1864	1864	1864	0
464	20240605	110100	87171658	1864	1864	1864	1864	5
465	20240605	110000	87162338	1865	1865	1865	1865	0
466	20240605	105900	87162338	1865	1865	1865	1865	0
467	20240605	105800	87162338	1865	1865	1865	1865	1
468	20240605	105700	87160473	1865	1865	1865	1865	0
469	20240605	105600	87160473	1865	1865	1865	1865	0
470	20240605	105500	87160473	1865	1865	1865	1865	0
471	20240605	105400	87160473	1865	1865	1865	1865	0
472	20240605	105300	87160473	1865	1865	1865	1865	68
473	20240605	105200	87033653	1865	1865	1865	1865	0
474	20240605	105100	87033653	1865	1865	1865	1865	3
475	20240605	105000	87028058	1865	1865	1865	1865	0
476	20240605	104900	87028058	1865	1863	1865	1863	3
477	20240605	104800	87022467	1865	1865	1865	1865	0
478	20240605	104700	87022467	1865	1865	1865	1865	0
479	20240605	104600	87022467	1865	1865	1865	1865	0
480	20240605	104500	87022467	1865	1865	1865	1865	5
481	20240605	104400	87013142	1865	1865	1865	1865	11
482	20240605	104300	86992627	1865	1865	1865	1865	50
483	20240605	104200	86899377	1865	1865	1865	1865	0
484	20240605	104100	86899377	1865	1865	1865	1865	0
485	20240605	104000	86899377	1865	1865	1865	1865	288
486	20240605	103900	86362257	1865	1865	1865	1865	0
487	20240605	103800	86362257	1865	1865	1865	1865	0
488	20240605	103700	86362257	1865	1865	1865	1865	1
489	20240605	103600	86360392	1865	1865	1865	1865	5
490	20240605	103500	86351067	1865	1865	1865	1865	0
491	20240605	103400	86351067	1865	1865	1865	1865	0
492	20240605	103300	86351067	1865	1862	1865	1862	219
493	20240605	103200	85943286	1862	1862	1862	1862	0
494	20240605	103100	85943286	1862	1862	1862	1862	0
495	20240605	103000	85943286	1862	1862	1862	1862	104
496	20240605	102900	85749638	1865	1865	1865	1865	0
497	20240605	102800	85749638	1865	1865	1865	1865	0
498	20240605	102700	85749638	1865	1865	1865	1865	1
499	20240605	102600	85747773	1859	1865	1865	1859	673
500	20240605	102500	84496535	1865	1859	1865	1859	4
501	20240605	102400	84489093	1859	1865	1865	1859	3001
502	20240605	102300	78903268	1864	1864	1864	1864	117
503	20240605	102200	78685180	1864	1864	1864	1864	0
504	20240605	102100	78685180	1864	1864	1864	1864	711
505	20240605	102000	77359876	1863	1863	1863	1863	1
506	20240605	101900	77358013	1864	1864	1864	1864	30
507	20240605	101800	77302093	1864	1864	1864	1864	20
508	20240605	101700	77264813	1864	1864	1864	1864	0
509	20240605	101600	77264813	1864	1860	1864	1860	1589
510	20240605	101500	74309265	1860	1860	1860	1860	0
511	20240605	101400	74309265	1860	1862	1862	1860	1171
512	20240605	101300	72129205	1864	1864	1864	1864	0
513	20240605	101200	72129205	1864	1861	1864	1860	1162
514	20240605	101100	69967856	1864	1864	1864	1864	0
515	20240605	101000	69967856	1864	1864	1864	1864	0
516	20240605	100900	69967856	1864	1861	1864	1861	6
517	20240605	100800	69956687	1864	1864	1864	1864	1
518	20240605	100700	69954823	1864	1864	1864	1864	0
519	20240605	100600	69954823	1864	1863	1864	1858	8046
520	20240605	100500	54996950	1864	1864	1864	1864	3
521	20240605	100400	54991358	1864	1864	1864	1864	5
522	20240605	100300	54982038	1860	1860	1860	1860	1
523	20240605	100200	54980178	1860	1860	1860	1860	1601
524	20240605	100100	52002318	1860	1862	1862	1860	3399
525	20240605	100000	45678693	1864	1864	1864	1864	1
526	20240605	095900	45676829	1861	1862	1862	1861	200
527	20240605	095800	45304622	1864	1864	1864	1864	1
528	20240605	095700	45302758	1862	1862	1862	1862	0
529	20240605	095600	45302758	1862	1862	1862	1862	180
530	20240605	095500	44967598	1863	1863	1863	1863	46
531	20240605	095400	44881900	1864	1864	1864	1864	1
532	20240605	095300	44880036	1864	1864	1864	1864	11
533	20240605	095200	44859532	1864	1864	1864	1864	100
534	20240605	095100	44673132	1864	1864	1864	1864	50
535	20240605	095000	44579932	1864	1864	1864	1864	20
536	20240605	094900	44542652	1864	1864	1864	1864	50
537	20240605	094800	44449452	1864	1862	1864	1862	314
538	20240605	094700	43864782	1862	1864	1864	1862	209
539	20240605	094600	43475620	1861	1861	1861	1861	100
540	20240605	094500	43289520	1864	1863	1864	1860	2082
541	20240605	094400	39414597	1863	1864	1864	1862	257
542	20240605	094300	38935648	1864	1865	1865	1864	23
543	20240605	094200	38892766	1865	1865	1865	1865	31
544	20240605	094100	38834951	1862	1870	1870	1862	3
545	20240605	094000	38829356	1862	1862	1862	1862	334
546	20240605	093900	38207448	1862	1867	1867	1862	1031
547	20240605	093800	36287345	1867	1867	1867	1867	2
548	20240605	093700	36283611	1872	1868	1872	1868	1119
549	20240605	093600	34192115	1872	1872	1872	1872	0
550	20240605	093500	34192115	1872	1872	1872	1872	0
551	20240605	093400	34192115	1872	1872	1872	1872	0
552	20240605	093300	34192115	1872	1872	1872	1872	0
553	20240605	093200	34192115	1872	1872	1872	1872	0
554	20240605	093100	34192115	1872	1872	1872	1872	0
555	20240605	093000	34192115	1872	1872	1872	1872	0
556	20240605	092900	34192115	1872	1872	1872	1872	0
557	20240605	092800	34192115	1872	1863	1872	1863	29
558	20240605	092700	34138079	1875	1875	1875	1875	0
559	20240605	092600	34138079	1875	1875	1875	1875	0
560	20240605	092500	34138079	1875	1875	1875	1875	0
561	20240605	092400	34138079	1875	1875	1875	1875	50
562	20240605	092300	34044329	1875	1875	1875	1875	0
563	20240605	092200	34044329	1875	1875	1875	1861	2031
564	20240605	092100	30249859	1875	1875	1875	1875	2
565	20240605	092000	30246109	1875	1875	1875	1875	54
566	20240605	091900	30144859	1874	1873	1874	1872	109
567	20240605	091800	29940762	1875	1875	1875	1875	54
568	20240605	091700	29839512	1875	1875	1875	1875	104
569	20240605	091600	29644512	1875	1875	1875	1875	0
570	20240605	091500	29644512	1875	1875	1875	1875	0
571	20240605	091400	29644512	1875	1875	1875	1875	0
572	20240605	091300	29644512	1875	1875	1875	1873	707
573	20240605	091200	28320287	1875	1875	1875	1875	0
574	20240605	091100	28320287	1875	1875	1875	1875	3
575	20240605	091000	28314662	1875	1875	1875	1875	10
576	20240605	090900	28295912	1875	1875	1875	1875	0
577	20240605	090800	28295912	1875	1875	1875	1875	483
578	20240605	090700	27390287	1875	1875	1875	1872	12
579	20240605	090600	27367804	1875	1875	1875	1875	1
580	20240605	090500	27365929	1870	1871	1871	1870	6437
581	20240605	090400	15327638	1875	1875	1875	1875	26
582	20240605	090300	15278888	1875	1870	1875	1870	53
583	20240605	090200	15179768	1875	1871	1875	1871	16
584	20240605	090100	15149828	1875	1875	1875	1875	1
585	20240605	090000	15147953	1870	1860	1871	1860	8132