KissMeData/000180/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183000	92483267	1920	1920	1920	1920	652
3	20240603	182900	92483267	1920	1920	1920	1920	0
4	20240603	182800	92483267	1920	1920	1920	1920	0
5	20240603	182700	92483267	1920	1920	1920	1920	0
6	20240603	182600	92483267	1920	1920	1920	1920	0
7	20240603	182500	92483267	1920	1920	1920	1920	0
8	20240603	182400	92483267	1920	1920	1920	1920	0
9	20240603	182300	92483267	1920	1920	1920	1920	0
10	20240603	182200	92483267	1920	1920	1920	1920	0
11	20240603	182100	92483267	1920	1920	1920	1920	0
12	20240603	182000	92483267	1920	1920	1920	1920	0
13	20240603	181900	92483267	1920	1920	1920	1920	0
14	20240603	181800	92483267	1920	1920	1920	1920	0
15	20240603	181700	92483267	1920	1920	1920	1920	0
16	20240603	181600	92483267	1920	1920	1920	1920	0
17	20240603	181500	92483267	1920	1920	1920	1920	0
18	20240603	181400	92483267	1920	1920	1920	1920	0
19	20240603	181300	92483267	1920	1920	1920	1920	0
20	20240603	181200	92483267	1920	1920	1920	1920	0
21	20240603	181100	92483267	1920	1920	1920	1920	0
22	20240603	181000	92483267	1920	1920	1920	1920	0
23	20240603	180900	92483267	1920	1920	1920	1920	0
24	20240603	180800	92483267	1920	1920	1920	1920	0
25	20240603	180700	92483267	1920	1920	1920	1920	0
26	20240603	180600	92483267	1920	1920	1920	1920	0
27	20240603	180500	92483267	1920	1920	1920	1920	0
28	20240603	180400	92483267	1920	1920	1920	1920	0
29	20240603	180300	92483267	1920	1920	1920	1920	0
30	20240603	180200	92483267	1920	1920	1920	1920	0
31	20240603	180100	92483267	1920	1920	1920	1920	0
32	20240603	180000	92483267	1920	1920	1920	1920	652
33	20240603	175900	92483267	1920	1920	1920	1920	0
34	20240603	175800	92483267	1920	1920	1920	1920	0
35	20240603	175700	92483267	1920	1920	1920	1920	0
36	20240603	175600	92483267	1920	1920	1920	1920	0
37	20240603	175500	92483267	1920	1920	1920	1920	0
38	20240603	175400	92483267	1920	1920	1920	1920	0
39	20240603	175300	92483267	1920	1920	1920	1920	0
40	20240603	175200	92483267	1920	1920	1920	1920	0
41	20240603	175100	92483267	1920	1920	1920	1920	0
42	20240603	175000	92483267	1920	1920	1920	1920	0
43	20240603	174900	92483267	1920	1920	1920	1920	0
44	20240603	174800	92483267	1920	1920	1920	1920	0
45	20240603	174700	92483267	1920	1920	1920	1920	0
46	20240603	174600	92483267	1920	1920	1920	1920	0
47	20240603	174500	92483267	1920	1920	1920	1920	0
48	20240603	174400	92483267	1920	1920	1920	1920	0
49	20240603	174300	92483267	1920	1920	1920	1920	0
50	20240603	174200	92483267	1920	1920	1920	1920	0
51	20240603	174100	92483267	1920	1920	1920	1920	0
52	20240603	174000	92483267	1920	1920	1920	1920	0
53	20240603	173900	92483267	1920	1920	1920	1920	0
54	20240603	173800	92483267	1920	1920	1920	1920	0
55	20240603	173700	92483267	1920	1920	1920	1920	0
56	20240603	173600	92483267	1920	1920	1920	1920	0
57	20240603	173500	92483267	1920	1920	1920	1920	0
58	20240603	173400	92483267	1920	1920	1920	1920	0
59	20240603	173300	92483267	1920	1920	1920	1920	0
60	20240603	173200	92483267	1920	1920	1920	1920	0
61	20240603	173100	92483267	1920	1920	1920	1920	0
62	20240603	173000	92483267	1920	1920	1920	1920	652
63	20240603	172900	92483267	1920	1920	1920	1920	0
64	20240603	172800	92483267	1920	1920	1920	1920	0
65	20240603	172700	92483267	1920	1920	1920	1920	0
66	20240603	172600	92483267	1920	1920	1920	1920	0
67	20240603	172500	92483267	1920	1920	1920	1920	0
68	20240603	172400	92483267	1920	1920	1920	1920	0
69	20240603	172300	92483267	1920	1920	1920	1920	0
70	20240603	172200	92483267	1920	1920	1920	1920	0
71	20240603	172100	92483267	1920	1920	1920	1920	0
72	20240603	172000	92483267	1920	1920	1920	1920	0
73	20240603	171900	92483267	1920	1920	1920	1920	0
74	20240603	171800	92483267	1920	1920	1920	1920	0
75	20240603	171700	92483267	1920	1920	1920	1920	0
76	20240603	171600	92483267	1920	1920	1920	1920	0
77	20240603	171500	92483267	1920	1920	1920	1920	0
78	20240603	171400	92483267	1920	1920	1920	1920	0
79	20240603	171300	92483267	1920	1920	1920	1920	0
80	20240603	171200	92483267	1920	1920	1920	1920	0
81	20240603	171100	92483267	1920	1920	1920	1920	0
82	20240603	171000	92483267	1920	1920	1920	1920	0
83	20240603	170900	92483267	1920	1920	1920	1920	0
84	20240603	170800	92483267	1920	1920	1920	1920	0
85	20240603	170700	92483267	1920	1920	1920	1920	0
86	20240603	170600	92483267	1920	1920	1920	1920	0
87	20240603	170500	92483267	1920	1920	1920	1920	0
88	20240603	170400	92483267	1920	1920	1920	1920	0
89	20240603	170300	92483267	1920	1920	1920	1920	0
90	20240603	170200	92483267	1920	1920	1920	1920	0
91	20240603	170100	92483267	1920	1920	1920	1920	0
92	20240603	170000	92483267	1920	1920	1920	1920	652
93	20240603	165900	92483267	1920	1920	1920	1920	0
94	20240603	165800	92483267	1920	1920	1920	1920	0
95	20240603	165700	92483267	1920	1920	1920	1920	0
96	20240603	165600	92483267	1920	1920	1920	1920	0
97	20240603	165500	92483267	1920	1920	1920	1920	0
98	20240603	165400	92483267	1920	1920	1920	1920	0
99	20240603	165300	92483267	1920	1920	1920	1920	0
100	20240603	165200	92483267	1920	1920	1920	1920	0
101	20240603	165100	92483267	1920	1920	1920	1920	0
102	20240603	165000	92483267	1920	1920	1920	1920	0
103	20240603	164900	92483267	1920	1920	1920	1920	0
104	20240603	164800	92483267	1920	1920	1920	1920	0
105	20240603	164700	92483267	1920	1920	1920	1920	0
106	20240603	164600	92483267	1920	1920	1920	1920	0
107	20240603	164500	92483267	1920	1920	1920	1920	0
108	20240603	164400	92483267	1920	1920	1920	1920	0
109	20240603	164300	92483267	1920	1920	1920	1920	0
110	20240603	164200	92483267	1920	1920	1920	1920	0
111	20240603	164100	92483267	1920	1920	1920	1920	0
112	20240603	164000	92483267	1920	1920	1920	1920	0
113	20240603	163900	92483267	1920	1920	1920	1920	0
114	20240603	163800	92483267	1920	1920	1920	1920	0
115	20240603	163700	92483267	1920	1920	1920	1920	0
116	20240603	163600	92483267	1920	1920	1920	1920	0
117	20240603	163500	92483267	1920	1920	1920	1920	0
118	20240603	163400	92483267	1920	1920	1920	1920	0
119	20240603	163300	92483267	1920	1920	1920	1920	0
120	20240603	163200	92483267	1920	1920	1920	1920	0
121	20240603	163100	92483267	1920	1920	1920	1920	0
122	20240603	163000	92483267	1920	1920	1920	1920	652
123	20240603	162900	92483267	1920	1920	1920	1920	0
124	20240603	162800	92483267	1920	1920	1920	1920	0
125	20240603	162700	92483267	1920	1920	1920	1920	0
126	20240603	162600	92483267	1920	1920	1920	1920	0
127	20240603	162500	92483267	1920	1920	1920	1920	0
128	20240603	162400	92483267	1920	1920	1920	1920	0
129	20240603	162300	92483267	1920	1920	1920	1920	0
130	20240603	162200	92483267	1920	1920	1920	1920	0
131	20240603	162100	92483267	1920	1920	1920	1920	0
132	20240603	162000	92483267	1920	1920	1920	1920	0
133	20240603	161900	92483267	1920	1920	1920	1920	0
134	20240603	161800	92483267	1920	1920	1920	1920	0
135	20240603	161700	92483267	1920	1920	1920	1920	0
136	20240603	161600	92483267	1920	1920	1920	1920	0
137	20240603	161500	92483267	1920	1920	1920	1920	0
138	20240603	161400	92483267	1920	1920	1920	1920	0
139	20240603	161300	92483267	1920	1920	1920	1920	0
140	20240603	161200	92483267	1920	1920	1920	1920	0
141	20240603	161100	92483267	1920	1920	1920	1920	0
142	20240603	161000	92483267	1920	1920	1920	1920	0
143	20240603	160900	92483267	1920	1920	1920	1920	0
144	20240603	160800	92483267	1920	1920	1920	1920	0
145	20240603	160700	92483267	1920	1920	1920	1920	0
146	20240603	160600	92483267	1920	1920	1920	1920	0
147	20240603	160500	92483267	1920	1920	1920	1920	0
148	20240603	160400	92483267	1920	1920	1920	1920	0
149	20240603	160300	92483267	1920	1920	1920	1920	0
150	20240603	160200	92483267	1920	1920	1920	1920	0
151	20240603	160100	92483267	1920	1920	1920	1920	0
152	20240603	160000	92483267	1920	1920	1920	1920	652
153	20240603	155900	92483267	1920	1920	1920	1920	0
154	20240603	155800	92483267	1920	1920	1920	1920	0
155	20240603	155700	92483267	1920	1920	1920	1920	0
156	20240603	155600	92483267	1920	1920	1920	1920	0
157	20240603	155500	92483267	1920	1920	1920	1920	0
158	20240603	155400	92483267	1920	1920	1920	1920	0
159	20240603	155300	92483267	1920	1920	1920	1920	0
160	20240603	155200	92483267	1920	1920	1920	1920	0
161	20240603	155100	92483267	1920	1920	1920	1920	0
162	20240603	155000	92483267	1920	1920	1920	1920	0
163	20240603	154900	92483267	1920	1920	1920	1920	0
164	20240603	154800	92483267	1920	1920	1920	1920	0
165	20240603	154700	92483267	1920	1920	1920	1920	0
166	20240603	154600	92483267	1920	1920	1920	1920	0
167	20240603	154500	92483267	1920	1920	1920	1920	0
168	20240603	154400	92483267	1920	1920	1920	1920	0
169	20240603	154300	92483267	1920	1920	1920	1920	0
170	20240603	154200	92483267	1920	1920	1920	1920	0
171	20240603	154100	92483267	1920	1920	1920	1920	0
172	20240603	154000	92483267	1920	1920	1920	1920	0
173	20240603	153900	92483267	1920	1920	1920	1920	0
174	20240603	153800	92483267	1920	1920	1920	1920	0
175	20240603	153700	92483267	1920	1920	1920	1920	0
176	20240603	153600	92483267	1920	1920	1920	1920	0
177	20240603	153500	92483267	1920	1920	1920	1920	0
178	20240603	153400	92483267	1920	1920	1920	1920	0
179	20240603	153300	92483267	1920	1920	1920	1920	0
180	20240603	153200	92483267	1920	1920	1920	1920	0
181	20240603	153100	92483267	1920	1920	1920	1920	0
182	20240603	153000	92483267	1920	1920	1920	1920	1304
183	20240603	152900	91231427	1920	1920	1920	1920	0
184	20240603	152800	91231427	1920	1920	1920	1920	0
185	20240603	152700	91231427	1920	1920	1920	1920	0
186	20240603	152600	91231427	1920	1920	1920	1920	0
187	20240603	152500	91231427	1920	1920	1920	1920	0
188	20240603	152400	91231427	1920	1920	1920	1920	0
189	20240603	152300	91231427	1920	1920	1920	1920	0
190	20240603	152200	91231427	1920	1920	1920	1920	0
191	20240603	152100	91231427	1920	1920	1920	1920	0
192	20240603	152000	91231427	1920	1920	1920	1920	0
193	20240603	151900	91231427	1920	1919	1920	1919	68
194	20240603	151800	91100917	1919	1919	1919	1919	0
195	20240603	151700	91100917	1919	1919	1919	1919	10
196	20240603	151600	91081727	1918	1918	1919	1918	4
197	20240603	151500	91074054	1919	1910	1919	1910	112
198	20240603	151400	90860035	1918	1918	1919	1910	19
199	20240603	151300	90823623	1910	1910	1918	1910	8
200	20240603	151200	90808327	1918	1919	1919	1910	13
201	20240603	151100	90783422	1910	1919	1919	1910	20
202	20240603	151000	90745096	1910	1910	1919	1910	11
203	20240603	150900	90724041	1910	1915	1918	1910	837
204	20240603	150800	89124701	1912	1912	1912	1912	7
205	20240603	150700	89111317	1912	1912	1912	1912	4
206	20240603	150600	89103669	1918	1912	1918	1912	521
207	20240603	150500	88107427	1913	1918	1918	1913	1235
208	20240603	150400	85744261	1914	1915	1915	1914	106
209	20240603	150300	85541277	1915	1915	1915	1915	6
210	20240603	150200	85529787	1915	1917	1917	1915	5
211	20240603	150100	85520206	1917	1917	1917	1917	6
212	20240603	150000	85508704	1917	1918	1918	1917	6
213	20240603	145900	85497200	1917	1918	1918	1917	19
214	20240603	145800	85460764	1917	1918	1919	1917	163
215	20240603	145700	85148124	1918	1918	1918	1918	4
216	20240603	145600	85140452	1918	1918	1918	1918	7
217	20240603	145500	85127026	1918	1918	1918	1918	110
218	20240603	145400	84916046	1918	1918	1918	1918	0
219	20240603	145300	84916046	1918	1918	1918	1918	0
220	20240603	145200	84916046	1918	1918	1918	1918	0
221	20240603	145100	84916046	1918	1918	1918	1918	0
222	20240603	145000	84916046	1918	1918	1918	1918	0
223	20240603	144900	84916046	1918	1917	1918	1917	34
224	20240603	144800	84850858	1916	1916	1916	1916	1
225	20240603	144700	84848942	1917	1917	1917	1917	0
226	20240603	144600	84848942	1917	1917	1917	1917	0
227	20240603	144500	84848942	1917	1917	1917	1917	0
228	20240603	144400	84848942	1917	1917	1917	1917	0
229	20240603	144300	84848942	1917	1917	1917	1917	0
230	20240603	144200	84848942	1917	1917	1917	1917	0
231	20240603	144100	84848942	1917	1917	1917	1917	0
232	20240603	144000	84848942	1917	1917	1917	1917	0
233	20240603	143900	84848942	1917	1917	1917	1917	0
234	20240603	143800	84848942	1917	1917	1917	1917	2
235	20240603	143700	84845108	1916	1916	1916	1916	90
236	20240603	143600	84672668	1916	1916	1916	1916	20
237	20240603	143500	84634348	1915	1915	1915	1915	0
238	20240603	143400	84634348	1915	1915	1915	1915	20
239	20240603	143300	84596048	1914	1913	1914	1913	2044
240	20240603	143200	80684158	1913	1913	1913	1913	0
241	20240603	143100	80684158	1913	1913	1913	1913	0
242	20240603	143000	80684158	1913	1913	1913	1913	100
243	20240603	142900	80492858	1913	1913	1913	1913	100
244	20240603	142800	80301558	1913	1913	1913	1913	0
245	20240603	142700	80301558	1913	1913	1913	1913	0
246	20240603	142600	80301558	1913	1913	1913	1913	0
247	20240603	142500	80301558	1913	1913	1913	1913	0
248	20240603	142400	80301558	1913	1913	1913	1913	0
249	20240603	142300	80301558	1913	1913	1913	1913	0
250	20240603	142200	80301558	1913	1913	1913	1913	47
251	20240603	142100	80211647	1913	1913	1913	1913	21
252	20240603	142000	80171474	1913	1913	1913	1913	40
253	20240603	141900	80094954	1912	1912	1912	1912	0
254	20240603	141800	80094954	1912	1912	1912	1912	0
255	20240603	141700	80094954	1912	1912	1912	1912	0
256	20240603	141600	80094954	1912	1912	1912	1912	800
257	20240603	141500	78565354	1912	1912	1912	1912	525
258	20240603	141400	77561554	1913	1913	1913	1913	0
259	20240603	141300	77561554	1913	1913	1913	1913	20
260	20240603	141200	77523294	1913	1913	1913	1913	0
261	20240603	141100	77523294	1913	1913	1913	1913	2
262	20240603	141000	77519468	1912	1912	1912	1912	0
263	20240603	140900	77519468	1912	1912	1912	1912	0
264	20240603	140800	77519468	1912	1912	1912	1912	0
265	20240603	140700	77519468	1912	1912	1912	1912	0
266	20240603	140600	77519468	1912	1912	1912	1912	0
267	20240603	140500	77519468	1912	1912	1912	1912	0
268	20240603	140400	77519468	1912	1912	1912	1912	0
269	20240603	140300	77519468	1912	1912	1912	1912	0
270	20240603	140200	77519468	1912	1912	1912	1912	0
271	20240603	140100	77519468	1912	1912	1912	1912	0
272	20240603	140000	77519468	1912	1912	1912	1912	0
273	20240603	135900	77519468	1912	1912	1912	1912	0
274	20240603	135800	77519468	1912	1912	1912	1912	1
275	20240603	135700	77517556	1912	1910	1912	1910	1646
276	20240603	135600	74372930	1910	1910	1910	1910	500
277	20240603	135500	73417930	1910	1910	1910	1910	0
278	20240603	135400	73417930	1910	1910	1910	1910	0
279	20240603	135300	73417930	1910	1910	1910	1910	0
280	20240603	135200	73417930	1910	1910	1910	1910	0
281	20240603	135100	73417930	1910	1910	1910	1910	2
282	20240603	135000	73414110	1904	1904	1904	1904	0
283	20240603	134900	73414110	1904	1905	1905	1904	3200
284	20240603	134800	67321253	1910	1910	1910	1910	0
285	20240603	134700	67321253	1910	1910	1910	1910	0
286	20240603	134600	67321253	1910	1910	1910	1910	0
287	20240603	134500	67321253	1910	1910	1910	1910	0
288	20240603	134400	67321253	1910	1910	1910	1910	10
289	20240603	134300	67302153	1910	1910	1910	1910	0
290	20240603	134200	67302153	1910	1910	1910	1910	0
291	20240603	134100	67302153	1910	1910	1910	1910	0
292	20240603	134000	67302153	1910	1910	1910	1910	0
293	20240603	133900	67302153	1910	1910	1910	1910	0
294	20240603	133800	67302153	1910	1910	1910	1910	0
295	20240603	133700	67302153	1910	1910	1910	1910	0
296	20240603	133600	67302153	1910	1910	1910	1910	0
297	20240603	133500	67302153	1910	1910	1910	1910	0
298	20240603	133400	67302153	1910	1910	1910	1910	0
299	20240603	133300	67302153	1910	1910	1910	1910	0
300	20240603	133200	67302153	1910	1910	1910	1910	0
301	20240603	133100	67302153	1910	1910	1910	1910	0
302	20240603	133000	67302153	1910	1910	1910	1910	2
303	20240603	132900	67298333	1904	1904	1904	1904	0
304	20240603	132800	67298333	1904	1904	1904	1904	0
305	20240603	132700	67298333	1904	1904	1904	1904	0
306	20240603	132600	67298333	1904	1904	1904	1904	0
307	20240603	132500	67298333	1904	1904	1904	1904	0
308	20240603	132400	67298333	1904	1904	1904	1904	0
309	20240603	132300	67298333	1904	1904	1904	1904	0
310	20240603	132200	67298333	1904	1904	1904	1904	0
311	20240603	132100	67298333	1904	1904	1904	1904	0
312	20240603	132000	67298333	1904	1904	1904	1904	0
313	20240603	131900	67298333	1904	1904	1904	1904	0
314	20240603	131800	67298333	1904	1904	1904	1904	0
315	20240603	131700	67298333	1904	1904	1904	1904	0
316	20240603	131600	67298333	1904	1904	1904	1904	0
317	20240603	131500	67298333	1904	1904	1904	1904	0
318	20240603	131400	67298333	1904	1904	1904	1904	0
319	20240603	131300	67298333	1904	1904	1904	1904	0
320	20240603	131200	67298333	1904	1904	1904	1904	0
321	20240603	131100	67298333	1904	1904	1904	1904	0
322	20240603	131000	67298333	1904	1904	1904	1904	0
323	20240603	130900	67298333	1904	1904	1904	1904	1
324	20240603	130800	67296429	1904	1904	1904	1904	2
325	20240603	130700	67292621	1905	1905	1905	1904	302
326	20240603	130600	66717312	1905	1905	1905	1905	4
327	20240603	130500	66709692	1905	1905	1905	1905	1
328	20240603	130400	66707787	1905	1905	1905	1905	8
329	20240603	130300	66692547	1905	1905	1905	1905	3
330	20240603	130200	66686832	1905	1905	1905	1905	8
331	20240603	130100	66671592	1905	1905	1905	1905	2
332	20240603	130000	66667782	1905	1905	1905	1905	2
333	20240603	125900	66663972	1905	1905	1905	1905	1
334	20240603	125800	66662067	1905	1905	1905	1905	6
335	20240603	125700	66650637	1905	1910	1910	1905	5
336	20240603	125600	66641102	1905	1905	1910	1905	12
337	20240603	125500	66618222	1906	1906	1906	1906	1557
338	20240603	125400	63650580	1906	1906	1906	1906	7
339	20240603	125300	63637238	1906	1906	1906	1906	2
340	20240603	125200	63633426	1906	1906	1906	1906	8
341	20240603	125100	63618178	1906	1906	1906	1906	1
342	20240603	125000	63616272	1906	1906	1906	1906	0
343	20240603	124900	63616272	1906	1906	1906	1906	1
344	20240603	124800	63614366	1906	1906	1906	1906	6
345	20240603	124700	63602930	1906	1906	1906	1906	5
346	20240603	124600	63593400	1906	1906	1906	1906	9
347	20240603	124500	63576246	1906	1906	1906	1906	0
348	20240603	124400	63576246	1906	1906	1906	1906	9
349	20240603	124300	63559092	1906	1906	1906	1906	2
350	20240603	124200	63555280	1906	1906	1906	1906	9
351	20240603	124100	63538126	1906	1906	1906	1906	2
352	20240603	124000	63534314	1906	1906	1906	1906	2
353	20240603	123900	63530502	1906	1906	1906	1906	1
354	20240603	123800	63528596	1906	1905	1906	1905	6
355	20240603	123700	63517163	1905	1905	1905	1905	3
356	20240603	123600	63511448	1905	1905	1905	1905	7
357	20240603	123500	63498113	1906	1906	1906	1906	1
358	20240603	123400	63496207	1905	1905	1905	1905	7
359	20240603	123300	63482872	1905	1905	1905	1905	2
360	20240603	123200	63479062	1905	1905	1905	1905	9
361	20240603	123100	63461917	1905	1905	1905	1905	2
362	20240603	123000	63458107	1905	1905	1905	1905	1
363	20240603	122900	63456202	1905	1905	1905	1905	2
364	20240603	122800	63452392	1905	1905	1905	1905	5
365	20240603	122700	63442867	1905	1905	1905	1905	3
366	20240603	122600	63437152	1905	1905	1905	1905	8
367	20240603	122500	63421912	1905	1905	1905	1905	1
368	20240603	122400	63420007	1904	1904	1904	1904	9
369	20240603	122300	63402871	1904	1904	1904	1904	3
370	20240603	122200	63397159	1904	1904	1904	1904	8
371	20240603	122100	63381927	1904	1904	1904	1904	2
372	20240603	122000	63378119	1909	1909	1909	1909	2
373	20240603	121900	63374301	1909	1909	1909	1909	1
374	20240603	121800	63372392	1909	1904	1909	1904	40
375	20240603	121700	63296047	1904	1904	1909	1904	645
376	20240603	121600	62064767	1904	1904	1904	1904	7
377	20240603	121500	62051439	1904	1904	1904	1904	1
378	20240603	121400	62049535	1904	1904	1904	1904	8
379	20240603	121300	62034303	1904	1904	1904	1904	2
380	20240603	121200	62030495	1904	1904	1904	1904	8
381	20240603	121100	62015263	1904	1904	1904	1904	1
382	20240603	121000	62013359	1909	1909	1909	1909	0
383	20240603	120900	62013359	1909	1904	1909	1904	301
384	20240603	120800	61439107	1904	1904	1904	1904	5
385	20240603	120700	61429587	1904	1904	1904	1904	3
386	20240603	120600	61423875	1904	1904	1904	1904	8
387	20240603	120500	61408643	1904	1904	1904	1904	0
388	20240603	120400	61408643	1904	1903	1904	1903	10
389	20240603	120300	61389610	1903	1903	1903	1903	3
390	20240603	120200	61383901	1903	1903	1903	1903	5
391	20240603	120100	61374386	1904	1904	1904	1904	1
392	20240603	120000	61372482	1904	1904	1904	1904	2
393	20240603	115900	61368674	1904	1904	1904	1904	2
394	20240603	115800	61364866	1904	1904	1904	1904	5
395	20240603	115700	61355346	1903	1903	1903	1903	5
396	20240603	115600	61345831	1903	1903	1903	1903	7
397	20240603	115500	61332510	1903	1903	1903	1903	1
398	20240603	115400	61330607	1903	1903	1903	1903	10
399	20240603	115300	61311577	1907	1903	1907	1903	12
400	20240603	115200	61288701	1903	1903	1903	1903	10
401	20240603	115100	61269671	1903	1903	1903	1903	1
402	20240603	115000	61267768	1903	1903	1903	1903	1
403	20240603	114900	61265865	1903	1903	1903	1903	1
404	20240603	114800	61263962	1903	1903	1903	1903	5
405	20240603	114700	61254447	1902	1902	1902	1902	3
406	20240603	114600	61248741	1902	1902	1902	1902	8
407	20240603	114500	61233525	1902	1902	1902	1902	2
408	20240603	114400	61229721	1902	1902	1902	1902	8
409	20240603	114300	61214505	1902	1903	1903	1902	6402
410	20240603	114200	49034209	1903	1903	1903	1903	8
411	20240603	114100	49018985	1903	1903	1903	1903	3
412	20240603	114000	49013276	1903	1903	1904	1903	104
413	20240603	113900	48815361	1903	1903	1903	1903	1
414	20240603	113800	48813458	1903	1903	1903	1903	7
415	20240603	113700	48800137	1903	1903	1903	1903	4
416	20240603	113600	48792525	1903	1904	1904	1903	5
417	20240603	113500	48783007	1903	1903	1903	1903	1
418	20240603	113400	48781104	1903	1903	1903	1903	6
419	20240603	113300	48769686	1903	1903	1903	1903	3
420	20240603	113200	48763977	1903	1903	1903	1903	8
421	20240603	113100	48748753	1908	1903	1908	1903	61
422	20240603	113000	48632370	1903	1903	1903	1903	1001
423	20240603	112900	46727467	1903	1903	1903	1903	1
424	20240603	112800	46725564	1903	1903	1903	1903	5
425	20240603	112700	46716049	1903	1903	1903	1903	3
426	20240603	112600	46710340	1903	1903	1903	1903	9
427	20240603	112500	46693213	1903	1903	1903	1903	1
428	20240603	112400	46691310	1903	1903	1903	1903	10
429	20240603	112300	46672280	1908	1903	1908	1903	12
430	20240603	112200	46649394	1903	1903	1903	1903	8
431	20240603	112100	46634170	1903	1903	1903	1903	2
432	20240603	112000	46630364	1903	1903	1903	1903	2
433	20240603	111900	46626558	1903	1903	1903	1903	1
434	20240603	111800	46624655	1903	1903	1903	1903	5
435	20240603	111700	46615140	1903	1904	1904	1903	4
436	20240603	111600	46607527	1904	1904	1904	1904	7
437	20240603	111500	46594199	1904	1904	1904	1904	0
438	20240603	111400	46594199	1904	1904	1904	1904	7
439	20240603	111300	46580871	1908	1904	1908	1904	15
440	20240603	111200	46552271	1903	1903	1903	1903	8
441	20240603	111100	46537047	1903	1903	1903	1903	1
442	20240603	111000	46535144	1904	1903	1904	1903	3
443	20240603	110900	46529433	1903	1903	1903	1903	2
444	20240603	110800	46525627	1903	1903	1903	1903	5
445	20240603	110700	46516112	1903	1903	1903	1903	3
446	20240603	110600	46510403	1903	1903	1903	1903	7
447	20240603	110500	46497082	1903	1903	1903	1903	2
448	20240603	110400	46493276	1903	1904	1904	1903	3
449	20240603	110300	46487566	1903	1903	1903	1903	2
450	20240603	110200	46483760	1903	1903	1903	1903	9
451	20240603	110100	46466633	1903	1903	1903	1903	3
452	20240603	110000	46460924	1903	1903	1903	1903	1
453	20240603	105900	46459021	1903	1903	1903	1903	1
454	20240603	105800	46457118	1903	1902	1903	1902	875
455	20240603	105700	44791999	1902	1903	1903	1902	3335
456	20240603	105600	38445497	1903	1903	1903	1903	7
457	20240603	105500	38432176	1903	1903	1903	1903	1
458	20240603	105400	38430273	1908	1903	1908	1903	23
459	20240603	105300	38386429	1908	1903	1908	1903	891
460	20240603	105200	36686426	1903	1903	1903	1903	7
461	20240603	105100	36673105	1903	1903	1903	1903	1
462	20240603	105000	36671202	1903	1903	1903	1903	1
463	20240603	104900	36669299	1903	1903	1903	1903	1
464	20240603	104800	36667396	1903	1903	1903	1903	5
465	20240603	104700	36657881	1903	1903	1903	1903	4
466	20240603	104600	36650269	1903	1903	1907	1903	59
467	20240603	104500	36537792	1907	1903	1907	1903	11
468	20240603	104400	36516819	1903	1903	1903	1903	8
469	20240603	104300	36501595	1903	1904	1904	1903	242
470	20240603	104200	36041036	1904	1904	1904	1904	9
471	20240603	104100	36023900	1904	1904	1904	1904	2
472	20240603	104000	36020092	1904	1903	1904	1903	21
473	20240603	103900	35980109	1904	1904	1904	1903	31
474	20240603	103800	35921086	1904	1904	1904	1904	5
475	20240603	103700	35911566	1904	1904	1904	1904	3
476	20240603	103600	35905854	1904	1904	1904	1904	7
477	20240603	103500	35892526	1904	1904	1904	1904	0
478	20240603	103400	35892526	1904	1904	1904	1904	8
479	20240603	103300	35877294	1904	1904	1904	1904	3
480	20240603	103200	35871582	1904	1904	1904	1904	11
481	20240603	103100	35850638	1904	1904	1904	1904	1
482	20240603	103000	35848734	1904	1903	1904	1903	3
483	20240603	102900	35843023	1904	1903	1904	1903	13
484	20240603	102800	35818273	1903	1903	1903	1903	6
485	20240603	102700	35806855	1903	1903	1903	1903	4
486	20240603	102600	35799243	1903	1903	1903	1903	7
487	20240603	102500	35785922	1903	1903	1903	1903	1502
488	20240603	102400	32927616	1903	1903	1903	1903	9
489	20240603	102300	32910489	1903	1903	1903	1903	3
490	20240603	102200	32904780	1903	1903	1903	1903	6
491	20240603	102100	32893362	1903	1903	1903	1903	2
492	20240603	102000	32889556	1903	1903	1903	1903	2
493	20240603	101900	32885750	1903	1903	1903	1903	1
494	20240603	101800	32883847	1903	1903	1903	1903	18
495	20240603	101700	32849593	1903	1903	1903	1903	4
496	20240603	101600	32841981	1903	1903	1903	1903	6
497	20240603	101500	32830563	1903	1903	1903	1903	0
498	20240603	101400	32830563	1903	1903	1903	1903	8
499	20240603	101300	32815339	1904	1904	1904	1904	1
500	20240603	101200	32813435	1904	1904	1904	1904	8
501	20240603	101100	32798203	1904	1904	1904	1904	2
502	20240603	101000	32794395	1904	1904	1904	1904	1
503	20240603	100900	32792491	1904	1904	1904	1904	2
504	20240603	100800	32788683	1904	1904	1904	1904	5
505	20240603	100700	32779163	1904	1906	1906	1904	64
506	20240603	100600	32657203	1906	1906	1906	1906	9
507	20240603	100500	32640049	1906	1906	1906	1906	1
508	20240603	100400	32638143	1907	1906	1907	1906	30
509	20240603	100300	32580941	1906	1906	1906	1906	1003
510	20240603	100200	30669223	1907	1906	1907	1906	19
511	20240603	100100	30632999	1906	1906	1906	1906	1
512	20240603	100000	30631093	1906	1902	1906	1902	1928
513	20240603	095900	26956329	1902	1902	1902	1902	0
514	20240603	095800	26956329	1902	1902	1902	1902	7
515	20240603	095700	26943015	1902	1902	1902	1902	504
516	20240603	095600	25984407	1902	1906	1906	1902	8
517	20240603	095500	25969187	1902	1902	1902	1902	1
518	20240603	095400	25967285	1902	1902	1902	1902	8
519	20240603	095300	25952069	1902	1902	1902	1902	2
520	20240603	095200	25948265	1902	1902	1902	1902	7
521	20240603	095100	25934951	1902	1902	1902	1902	2
522	20240603	095000	25931147	1902	1902	1902	1902	1
523	20240603	094900	25929245	1906	1906	1906	1902	5
524	20240603	094800	25919723	1902	1902	1902	1902	4
525	20240603	094700	25912115	1902	1902	1902	1902	4
526	20240603	094600	25904507	1902	1902	1902	1902	8
527	20240603	094500	25889291	1901	1901	1901	1901	1
528	20240603	094400	25887390	1901	1901	1901	1901	8
529	20240603	094300	25872182	1901	1901	1901	1901	92
530	20240603	094200	25697290	1901	1901	1901	1901	9
531	20240603	094100	25680181	1901	1902	1902	1901	12
532	20240603	094000	25657359	1902	1902	1902	1902	1
533	20240603	093900	25655457	1902	1902	1902	1902	16
534	20240603	093800	25625025	1902	1902	1902	1902	6
535	20240603	093700	25613613	1902	1901	1902	1901	6
536	20240603	093600	25602203	1902	1902	1902	1902	7
537	20240603	093500	25588889	1902	1902	1902	1902	2
538	20240603	093400	25585085	1902	1906	1906	1901	19
539	20240603	093300	25548908	1902	1901	1902	1901	525
540	20240603	093200	24550880	1901	1901	1901	1901	8
541	20240603	093100	24535672	1901	1901	1902	1901	356
542	20240603	093000	23858873	1901	1901	1901	1901	425
543	20240603	092900	23050948	1901	1902	1902	1901	1502
544	20240603	092800	20194146	1901	1902	1902	1901	59
545	20240603	092700	20081933	1902	1902	1902	1902	3
546	20240603	092600	20076227	1902	1902	1902	1902	9
547	20240603	092500	20059109	1902	1902	1902	1902	1
548	20240603	092400	20057207	1902	1902	1902	1902	6
549	20240603	092300	20045795	1902	1902	1902	1902	3
550	20240603	092200	20040089	1902	1903	1903	1902	10
551	20240603	092100	20021063	1903	1903	1903	1902	1515
552	20240603	092000	17139057	1903	1903	1903	1903	2
553	20240603	091900	17135251	1903	1903	1903	1903	1
554	20240603	091800	17133348	1903	1903	1903	1903	5
555	20240603	091700	17123833	1903	1903	1903	1903	3
556	20240603	091600	17118124	1903	1903	1903	1903	7
557	20240603	091500	17104803	1903	1902	1903	1902	21
558	20240603	091400	17064841	1902	1903	1903	1902	2915
559	20240603	091300	11517599	1903	1906	1906	1903	244
560	20240603	091200	11053118	1905	1906	1907	1905	147
561	20240603	091100	10773045	1906	1906	1906	1906	1
562	20240603	091000	10771139	1906	1905	1906	1905	2
563	20240603	090900	10767328	1904	1904	1904	1904	1
564	20240603	090800	10765424	1903	1901	1903	1901	5
565	20240603	090700	10755915	1900	1900	1900	1899	4385
566	20240603	090600	2424416	1899	1900	1900	1899	763
567	20240603	090500	974720	1900	1900	1900	1900	500
568	20240603	090400	24720	1900	1900	1900	1900	3
569	20240603	090300	19020	1900	1900	1900	1900	1
570	20240603	090200	17120	1899	1899	1899	1899	1
571	20240603	090100	15221	1907	1900	1907	1900	4
572	20240603	090000	7600	1900	1900	1900	1900	4