KissMeData/011330/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185700	202212336	1810	1810	1810	1810	460
3	20240605	185600	202212336	1810	1810	1810	1810	0
4	20240605	185500	202212336	1810	1810	1810	1810	0
5	20240605	185400	202212336	1810	1810	1810	1810	0
6	20240605	185300	202212336	1810	1810	1810	1810	0
7	20240605	185200	202212336	1810	1810	1810	1810	0
8	20240605	185100	202212336	1810	1810	1810	1810	0
9	20240605	185000	202212336	1810	1810	1810	1810	0
10	20240605	184900	202212336	1810	1810	1810	1810	0
11	20240605	184800	202212336	1810	1810	1810	1810	0
12	20240605	184700	202212336	1810	1810	1810	1810	0
13	20240605	184600	202212336	1810	1810	1810	1810	0
14	20240605	184500	202212336	1810	1810	1810	1810	0
15	20240605	184400	202212336	1810	1810	1810	1810	0
16	20240605	184300	202212336	1810	1810	1810	1810	0
17	20240605	184200	202212336	1810	1810	1810	1810	0
18	20240605	184100	202212336	1810	1810	1810	1810	0
19	20240605	184000	202212336	1810	1810	1810	1810	0
20	20240605	183900	202212336	1810	1810	1810	1810	0
21	20240605	183800	202212336	1810	1810	1810	1810	0
22	20240605	183700	202212336	1810	1810	1810	1810	0
23	20240605	183600	202212336	1810	1810	1810	1810	0
24	20240605	183500	202212336	1810	1810	1810	1810	0
25	20240605	183400	202212336	1810	1810	1810	1810	0
26	20240605	183300	202212336	1810	1810	1810	1810	0
27	20240605	183200	202212336	1810	1810	1810	1810	0
28	20240605	183100	202212336	1810	1810	1810	1810	0
29	20240605	183000	202212336	1810	1810	1810	1810	0
30	20240605	182900	202212336	1810	1810	1810	1810	0
31	20240605	182800	202212336	1810	1810	1810	1810	0
32	20240605	182700	202212336	1810	1810	1810	1810	460
33	20240605	182600	202212336	1810	1810	1810	1810	0
34	20240605	182500	202212336	1810	1810	1810	1810	0
35	20240605	182400	202212336	1810	1810	1810	1810	0
36	20240605	182300	202212336	1810	1810	1810	1810	0
37	20240605	182200	202212336	1810	1810	1810	1810	0
38	20240605	182100	202212336	1810	1810	1810	1810	0
39	20240605	182000	202212336	1810	1810	1810	1810	0
40	20240605	181900	202212336	1810	1810	1810	1810	0
41	20240605	181800	202212336	1810	1810	1810	1810	0
42	20240605	181700	202212336	1810	1810	1810	1810	0
43	20240605	181600	202212336	1810	1810	1810	1810	0
44	20240605	181500	202212336	1810	1810	1810	1810	0
45	20240605	181400	202212336	1810	1810	1810	1810	0
46	20240605	181300	202212336	1810	1810	1810	1810	0
47	20240605	181200	202212336	1810	1810	1810	1810	0
48	20240605	181100	202212336	1810	1810	1810	1810	0
49	20240605	181000	202212336	1810	1810	1810	1810	0
50	20240605	180900	202212336	1810	1810	1810	1810	0
51	20240605	180800	202212336	1810	1810	1810	1810	0
52	20240605	180700	202212336	1810	1810	1810	1810	0
53	20240605	180600	202212336	1810	1810	1810	1810	0
54	20240605	180500	202212336	1810	1810	1810	1810	0
55	20240605	180400	202212336	1810	1810	1810	1810	0
56	20240605	180300	202212336	1810	1810	1810	1810	0
57	20240605	180200	202212336	1810	1810	1810	1810	0
58	20240605	180100	202212336	1810	1810	1810	1810	0
59	20240605	180000	202212336	1810	1810	1810	1810	0
60	20240605	175900	202212336	1810	1810	1810	1810	0
61	20240605	175800	202212336	1810	1810	1810	1810	0
62	20240605	175700	202212336	1810	1810	1810	1810	460
63	20240605	175600	202212336	1810	1810	1810	1810	0
64	20240605	175500	202212336	1810	1810	1810	1810	0
65	20240605	175400	202212336	1810	1810	1810	1810	0
66	20240605	175300	202212336	1810	1810	1810	1810	0
67	20240605	175200	202212336	1810	1810	1810	1810	0
68	20240605	175100	202212336	1810	1810	1810	1810	0
69	20240605	175000	202212336	1810	1810	1810	1810	0
70	20240605	174900	202212336	1810	1810	1810	1810	0
71	20240605	174800	202212336	1810	1810	1810	1810	0
72	20240605	174700	202212336	1810	1810	1810	1810	0
73	20240605	174600	202212336	1810	1810	1810	1810	0
74	20240605	174500	202212336	1810	1810	1810	1810	0
75	20240605	174400	202212336	1810	1810	1810	1810	0
76	20240605	174300	202212336	1810	1810	1810	1810	0
77	20240605	174200	202212336	1810	1810	1810	1810	0
78	20240605	174100	202212336	1810	1810	1810	1810	0
79	20240605	174000	202212336	1810	1810	1810	1810	0
80	20240605	173900	202212336	1810	1810	1810	1810	0
81	20240605	173800	202212336	1810	1810	1810	1810	0
82	20240605	173700	202212336	1810	1810	1810	1810	0
83	20240605	173600	202212336	1810	1810	1810	1810	0
84	20240605	173500	202212336	1810	1810	1810	1810	0
85	20240605	173400	202212336	1810	1810	1810	1810	0
86	20240605	173300	202212336	1810	1810	1810	1810	0
87	20240605	173200	202212336	1810	1810	1810	1810	0
88	20240605	173100	202212336	1810	1810	1810	1810	0
89	20240605	173000	202212336	1810	1810	1810	1810	0
90	20240605	172900	202212336	1810	1810	1810	1810	0
91	20240605	172800	202212336	1810	1810	1810	1810	0
92	20240605	172700	202212336	1810	1810	1810	1810	460
93	20240605	172600	202212336	1810	1810	1810	1810	0
94	20240605	172500	202212336	1810	1810	1810	1810	0
95	20240605	172400	202212336	1810	1810	1810	1810	0
96	20240605	172300	202212336	1810	1810	1810	1810	0
97	20240605	172200	202212336	1810	1810	1810	1810	0
98	20240605	172100	202212336	1810	1810	1810	1810	0
99	20240605	172000	202212336	1810	1810	1810	1810	0
100	20240605	171900	202212336	1810	1810	1810	1810	0
101	20240605	171800	202212336	1810	1810	1810	1810	0
102	20240605	171700	202212336	1810	1810	1810	1810	0
103	20240605	171600	202212336	1810	1810	1810	1810	0
104	20240605	171500	202212336	1810	1810	1810	1810	0
105	20240605	171400	202212336	1810	1810	1810	1810	0
106	20240605	171300	202212336	1810	1810	1810	1810	0
107	20240605	171200	202212336	1810	1810	1810	1810	0
108	20240605	171100	202212336	1810	1810	1810	1810	0
109	20240605	171000	202212336	1810	1810	1810	1810	0
110	20240605	170900	202212336	1810	1810	1810	1810	0
111	20240605	170800	202212336	1810	1810	1810	1810	0
112	20240605	170700	202212336	1810	1810	1810	1810	0
113	20240605	170600	202212336	1810	1810	1810	1810	0
114	20240605	170500	202212336	1810	1810	1810	1810	0
115	20240605	170400	202212336	1810	1810	1810	1810	0
116	20240605	170300	202212336	1810	1810	1810	1810	0
117	20240605	170200	202212336	1810	1810	1810	1810	0
118	20240605	170100	202212336	1810	1810	1810	1810	0
119	20240605	170000	202212336	1810	1810	1810	1810	0
120	20240605	165900	202212336	1810	1810	1810	1810	0
121	20240605	165800	202212336	1810	1810	1810	1810	0
122	20240605	165700	202212336	1810	1810	1810	1810	460
123	20240605	165600	202212336	1810	1810	1810	1810	0
124	20240605	165500	202212336	1810	1810	1810	1810	0
125	20240605	165400	202212336	1810	1810	1810	1810	0
126	20240605	165300	202212336	1810	1810	1810	1810	0
127	20240605	165200	202212336	1810	1810	1810	1810	0
128	20240605	165100	202212336	1810	1810	1810	1810	0
129	20240605	165000	202212336	1810	1810	1810	1810	0
130	20240605	164900	202212336	1810	1810	1810	1810	0
131	20240605	164800	202212336	1810	1810	1810	1810	0
132	20240605	164700	202212336	1810	1810	1810	1810	0
133	20240605	164600	202212336	1810	1810	1810	1810	0
134	20240605	164500	202212336	1810	1810	1810	1810	0
135	20240605	164400	202212336	1810	1810	1810	1810	0
136	20240605	164300	202212336	1810	1810	1810	1810	0
137	20240605	164200	202212336	1810	1810	1810	1810	0
138	20240605	164100	202212336	1810	1810	1810	1810	0
139	20240605	164000	202212336	1810	1810	1810	1810	0
140	20240605	163900	202212336	1810	1810	1810	1810	0
141	20240605	163800	202212336	1810	1810	1810	1810	0
142	20240605	163700	202212336	1810	1810	1810	1810	0
143	20240605	163600	202212336	1810	1810	1810	1810	0
144	20240605	163500	202212336	1810	1810	1810	1810	0
145	20240605	163400	202212336	1810	1810	1810	1810	0
146	20240605	163300	202212336	1810	1810	1810	1810	0
147	20240605	163200	202212336	1810	1810	1810	1810	0
148	20240605	163100	202212336	1810	1810	1810	1810	0
149	20240605	163000	202212336	1810	1810	1810	1810	0
150	20240605	162900	202212336	1810	1810	1810	1810	0
151	20240605	162800	202212336	1810	1810	1810	1810	0
152	20240605	162700	202212336	1810	1810	1810	1810	460
153	20240605	162600	202212336	1810	1810	1810	1810	0
154	20240605	162500	202212336	1810	1810	1810	1810	0
155	20240605	162400	202212336	1810	1810	1810	1810	0
156	20240605	162300	202212336	1810	1810	1810	1810	0
157	20240605	162200	202212336	1810	1810	1810	1810	0
158	20240605	162100	202212336	1810	1810	1810	1810	0
159	20240605	162000	202212336	1810	1810	1810	1810	0
160	20240605	161900	202212336	1810	1810	1810	1810	0
161	20240605	161800	202212336	1810	1810	1810	1810	0
162	20240605	161700	202212336	1810	1810	1810	1810	0
163	20240605	161600	202212336	1810	1810	1810	1810	0
164	20240605	161500	202212336	1810	1810	1810	1810	0
165	20240605	161400	202212336	1810	1810	1810	1810	0
166	20240605	161300	202212336	1810	1810	1810	1810	0
167	20240605	161200	202212336	1810	1810	1810	1810	0
168	20240605	161100	202212336	1810	1810	1810	1810	0
169	20240605	161000	202212336	1810	1810	1810	1810	0
170	20240605	160900	202212336	1810	1810	1810	1810	0
171	20240605	160800	202212336	1810	1810	1810	1810	0
172	20240605	160700	202212336	1810	1810	1810	1810	0
173	20240605	160600	202212336	1810	1810	1810	1810	0
174	20240605	160500	202212336	1810	1810	1810	1810	0
175	20240605	160400	202212336	1810	1810	1810	1810	0
176	20240605	160300	202212336	1810	1810	1810	1810	0
177	20240605	160200	202212336	1810	1810	1810	1810	0
178	20240605	160100	202212336	1810	1810	1810	1810	0
179	20240605	160000	202212336	1810	1810	1810	1810	0
180	20240605	155900	202212336	1810	1810	1810	1810	0
181	20240605	155800	202212336	1810	1810	1810	1810	0
182	20240605	155700	202212336	1810	1810	1810	1810	460
183	20240605	155600	202212336	1810	1810	1810	1810	0
184	20240605	155500	202212336	1810	1810	1810	1810	0
185	20240605	155400	202212336	1810	1810	1810	1810	0
186	20240605	155300	202212336	1810	1810	1810	1810	0
187	20240605	155200	202212336	1810	1810	1810	1810	0
188	20240605	155100	202212336	1810	1810	1810	1810	0
189	20240605	155000	202212336	1810	1810	1810	1810	0
190	20240605	154900	202212336	1810	1810	1810	1810	0
191	20240605	154800	202212336	1810	1810	1810	1810	0
192	20240605	154700	202212336	1810	1810	1810	1810	0
193	20240605	154600	202212336	1810	1810	1810	1810	0
194	20240605	154500	202212336	1810	1810	1810	1810	0
195	20240605	154400	202212336	1810	1810	1810	1810	0
196	20240605	154300	202212336	1810	1810	1810	1810	0
197	20240605	154200	202212336	1810	1810	1810	1810	0
198	20240605	154100	202212336	1810	1810	1810	1810	0
199	20240605	154000	202212336	1810	1810	1810	1810	0
200	20240605	153900	202212336	1810	1810	1810	1810	0
201	20240605	153800	202212336	1810	1810	1810	1810	0
202	20240605	153700	202212336	1810	1810	1810	1810	0
203	20240605	153600	202212336	1810	1810	1810	1810	0
204	20240605	153500	202212336	1810	1810	1810	1810	0
205	20240605	153400	202212336	1810	1810	1810	1810	0
206	20240605	153300	202212336	1810	1810	1810	1810	0
207	20240605	153200	202212336	1810	1810	1810	1810	0
208	20240605	153100	202212336	1810	1810	1810	1810	0
209	20240605	153000	202212336	1810	1810	1810	1810	460
210	20240605	152900	201379736	1800	1800	1800	1800	0
211	20240605	152800	201379736	1800	1800	1800	1800	0
212	20240605	152700	201379736	1800	1800	1800	1800	0
213	20240605	152600	201379736	1800	1800	1800	1800	0
214	20240605	152500	201379736	1800	1800	1800	1800	0
215	20240605	152400	201379736	1800	1800	1800	1800	0
216	20240605	152300	201379736	1800	1800	1800	1800	0
217	20240605	152200	201379736	1800	1800	1800	1800	0
218	20240605	152100	201379736	1800	1800	1800	1800	0
219	20240605	152000	201379736	1800	1800	1800	1800	0
220	20240605	151900	201379736	1800	1800	1800	1800	23
221	20240605	151800	201338336	1800	1800	1809	1800	1176
222	20240605	151700	199212536	1800	1800	1800	1800	104
223	20240605	151600	199025336	1809	1809	1809	1809	0
224	20240605	151500	199025336	1809	1809	1810	1800	4146
225	20240605	151400	191552646	1800	1800	1800	1800	0
226	20240605	151300	191552646	1800	1800	1800	1800	0
227	20240605	151200	191552646	1800	1800	1800	1800	109
228	20240605	151100	191356446	1810	1809	1810	1809	1000
229	20240605	151000	189546643	1800	1800	1800	1800	62
230	20240605	150900	189435043	1810	1800	1810	1800	190
231	20240605	150800	189092493	1799	1799	1799	1799	0
232	20240605	150700	189092493	1799	1799	1799	1799	0
233	20240605	150600	189092493	1799	1799	1799	1799	0
234	20240605	150500	189092493	1799	1799	1811	1799	10290
235	20240605	150400	170470675	1798	1798	1798	1798	336
236	20240605	150300	169866547	1811	1811	1811	1811	0
237	20240605	150200	169866547	1811	1811	1811	1811	0
238	20240605	150100	169866547	1811	1811	1811	1811	0
239	20240605	150000	169866547	1811	1811	1811	1811	0
240	20240605	145900	169866547	1811	1811	1811	1811	0
241	20240605	145800	169866547	1811	1811	1811	1811	0
242	20240605	145700	169866547	1811	1796	1811	1796	10074
243	20240605	145600	151646277	1795	1795	1795	1795	0
244	20240605	145500	151646277	1795	1795	1795	1795	0
245	20240605	145400	151646277	1795	1795	1795	1795	0
246	20240605	145300	151646277	1795	1795	1795	1795	0
247	20240605	145200	151646277	1795	1795	1795	1795	93
248	20240605	145100	151479342	1797	1797	1797	1797	30
249	20240605	145000	151425432	1797	1798	1798	1797	1053
250	20240605	144900	149532691	1797	1797	1797	1797	0
251	20240605	144800	149532691	1797	1797	1797	1797	280
252	20240605	144700	149029531	1797	1797	1797	1797	0
253	20240605	144600	149029531	1797	1797	1797	1797	0
254	20240605	144500	149029531	1797	1797	1797	1797	74
255	20240605	144400	148896553	1797	1797	1797	1797	500
256	20240605	144300	147998053	1797	1797	1797	1797	0
257	20240605	144200	147998053	1797	1797	1797	1797	0
258	20240605	144100	147998053	1797	1797	1797	1797	0
259	20240605	144000	147998053	1797	1797	1797	1796	4123
260	20240605	143900	140590745	1797	1797	1797	1797	0
261	20240605	143800	140590745	1797	1797	1797	1797	500
262	20240605	143700	139692245	1796	1796	1796	1796	0
263	20240605	143600	139692245	1796	1796	1796	1796	0
264	20240605	143500	139692245	1796	1796	1796	1796	0
265	20240605	143400	139692245	1796	1796	1796	1796	0
266	20240605	143300	139692245	1796	1796	1796	1796	0
267	20240605	143200	139692245	1796	1796	1796	1796	0
268	20240605	143100	139692245	1796	1796	1796	1796	0
269	20240605	143000	139692245	1796	1796	1796	1796	0
270	20240605	142900	139692245	1796	1796	1796	1796	0
271	20240605	142800	139692245	1796	1796	1796	1796	0
272	20240605	142700	139692245	1796	1797	1797	1796	1383
273	20240605	142600	137208235	1797	1797	1797	1797	0
274	20240605	142500	137208235	1797	1797	1797	1797	0
275	20240605	142400	137208235	1797	1797	1797	1797	110
276	20240605	142300	137010565	1797	1797	1797	1797	1010
277	20240605	142200	135195595	1797	1797	1797	1797	0
278	20240605	142100	135195595	1797	1797	1797	1797	0
279	20240605	142000	135195595	1797	1797	1797	1797	0
280	20240605	141900	135195595	1797	1797	1797	1797	0
281	20240605	141800	135195595	1797	1797	1797	1797	0
282	20240605	141700	135195595	1797	1797	1797	1797	0
283	20240605	141600	135195595	1797	1797	1797	1797	0
284	20240605	141500	135195595	1797	1797	1797	1797	0
285	20240605	141400	135195595	1797	1797	1797	1797	0
286	20240605	141300	135195595	1797	1797	1797	1797	0
287	20240605	141200	135195595	1797	1797	1797	1797	0
288	20240605	141100	135195595	1797	1797	1797	1797	138
289	20240605	141000	134947609	1807	1807	1807	1807	0
290	20240605	140900	134947609	1807	1807	1807	1807	0
291	20240605	140800	134947609	1807	1807	1807	1807	0
292	20240605	140700	134947609	1807	1807	1807	1807	0
293	20240605	140600	134947609	1807	1807	1807	1807	0
294	20240605	140500	134947609	1807	1807	1807	1807	0
295	20240605	140400	134947609	1807	1807	1807	1807	0
296	20240605	140300	134947609	1807	1807	1807	1807	0
297	20240605	140200	134947609	1807	1807	1807	1807	0
298	20240605	140100	134947609	1807	1807	1807	1807	0
299	20240605	140000	134947609	1807	1807	1807	1807	0
300	20240605	135900	134947609	1807	1807	1807	1807	0
301	20240605	135800	134947609	1807	1807	1807	1807	0
302	20240605	135700	134947609	1807	1797	1807	1796	2851
303	20240605	135600	129827102	1798	1798	1798	1798	0
304	20240605	135500	129827102	1798	1798	1798	1798	0
305	20240605	135400	129827102	1798	1798	1798	1798	0
306	20240605	135300	129827102	1798	1798	1798	1798	590
307	20240605	135200	128766282	1798	1798	1798	1798	0
308	20240605	135100	128766282	1798	1798	1798	1798	0
309	20240605	135000	128766282	1798	1798	1798	1798	0
310	20240605	134900	128766282	1798	1798	1798	1798	28
311	20240605	134800	128715938	1798	1798	1798	1798	0
312	20240605	134700	128715938	1798	1798	1798	1798	110
313	20240605	134600	128518158	1798	1798	1798	1798	0
314	20240605	134500	128518158	1798	1799	1799	1798	4851
315	20240605	134400	119792682	1808	1808	1808	1808	0
316	20240605	134300	119792682	1808	1808	1808	1808	0
317	20240605	134200	119792682	1808	1808	1808	1808	0
318	20240605	134100	119792682	1808	1808	1808	1808	0
319	20240605	134000	119792682	1808	1808	1808	1808	0
320	20240605	133900	119792682	1808	1808	1808	1808	0
321	20240605	133800	119792682	1808	1808	1808	1808	0
322	20240605	133700	119792682	1808	1808	1808	1808	0
323	20240605	133600	119792682	1808	1808	1808	1808	0
324	20240605	133500	119792682	1808	1808	1808	1808	0
325	20240605	133400	119792682	1808	1808	1808	1808	0
326	20240605	133300	119792682	1808	1808	1808	1808	0
327	20240605	133200	119792682	1808	1808	1808	1808	0
328	20240605	133100	119792682	1808	1808	1808	1808	0
329	20240605	133000	119792682	1808	1808	1808	1808	0
330	20240605	132900	119792682	1808	1808	1808	1808	0
331	20240605	132800	119792682	1808	1808	1808	1808	0
332	20240605	132700	119792682	1808	1808	1808	1808	0
333	20240605	132600	119792682	1808	1808	1808	1808	0
334	20240605	132500	119792682	1808	1808	1808	1808	0
335	20240605	132400	119792682	1808	1808	1808	1808	0
336	20240605	132300	119792682	1808	1808	1808	1808	0
337	20240605	132200	119792682	1808	1808	1808	1808	0
338	20240605	132100	119792682	1808	1808	1808	1808	0
339	20240605	132000	119792682	1808	1808	1808	1808	0
340	20240605	131900	119792682	1808	1808	1808	1808	0
341	20240605	131800	119792682	1808	1808	1808	1808	0
342	20240605	131700	119792682	1808	1808	1808	1808	0
343	20240605	131600	119792682	1808	1808	1808	1808	0
344	20240605	131500	119792682	1808	1808	1808	1808	0
345	20240605	131400	119792682	1808	1808	1808	1808	0
346	20240605	131300	119792682	1808	1808	1808	1808	0
347	20240605	131200	119792682	1808	1808	1808	1808	0
348	20240605	131100	119792682	1808	1808	1808	1808	0
349	20240605	131000	119792682	1808	1808	1808	1808	0
350	20240605	130900	119792682	1808	1808	1808	1808	18
351	20240605	130800	119760138	1799	1799	1799	1799	0
352	20240605	130700	119760138	1799	1799	1799	1799	1
353	20240605	130600	119758339	1808	1808	1808	1808	0
354	20240605	130500	119758339	1808	1808	1808	1808	0
355	20240605	130400	119758339	1808	1808	1808	1808	0
356	20240605	130300	119758339	1808	1808	1808	1808	0
357	20240605	130200	119758339	1808	1808	1808	1808	0
358	20240605	130100	119758339	1808	1808	1808	1808	0
359	20240605	130000	119758339	1808	1808	1808	1808	0
360	20240605	125900	119758339	1808	1808	1808	1808	0
361	20240605	125800	119758339	1808	1808	1808	1808	0
362	20240605	125700	119758339	1808	1808	1808	1808	0
363	20240605	125600	119758339	1808	1808	1808	1808	0
364	20240605	125500	119758339	1808	1808	1808	1808	0
365	20240605	125400	119758339	1808	1808	1808	1808	0
366	20240605	125300	119758339	1808	1808	1808	1808	0
367	20240605	125200	119758339	1808	1808	1808	1808	0
368	20240605	125100	119758339	1808	1808	1808	1808	0
369	20240605	125000	119758339	1808	1808	1808	1808	0
370	20240605	124900	119758339	1808	1808	1808	1808	10
371	20240605	124800	119740259	1808	1808	1808	1808	2
372	20240605	124700	119736643	1808	1808	1808	1808	0
373	20240605	124600	119736643	1808	1808	1808	1808	0
374	20240605	124500	119736643	1808	1808	1808	1808	0
375	20240605	124400	119736643	1808	1808	1808	1808	0
376	20240605	124300	119736643	1808	1808	1808	1808	0
377	20240605	124200	119736643	1808	1808	1808	1808	0
378	20240605	124100	119736643	1808	1808	1808	1808	0
379	20240605	124000	119736643	1808	1808	1808	1808	0
380	20240605	123900	119736643	1808	1808	1808	1808	0
381	20240605	123800	119736643	1808	1808	1808	1808	0
382	20240605	123700	119736643	1808	1808	1808	1808	0
383	20240605	123600	119736643	1808	1808	1808	1808	0
384	20240605	123500	119736643	1808	1808	1808	1808	0
385	20240605	123400	119736643	1808	1808	1808	1808	0
386	20240605	123300	119736643	1808	1808	1808	1808	0
387	20240605	123200	119736643	1808	1808	1808	1808	0
388	20240605	123100	119736643	1808	1808	1808	1808	0
389	20240605	123000	119736643	1808	1808	1808	1808	0
390	20240605	122900	119736643	1808	1808	1808	1808	0
391	20240605	122800	119736643	1808	1808	1808	1808	0
392	20240605	122700	119736643	1808	1808	1808	1808	0
393	20240605	122600	119736643	1808	1808	1808	1808	0
394	20240605	122500	119736643	1808	1808	1808	1808	0
395	20240605	122400	119736643	1808	1808	1808	1808	0
396	20240605	122300	119736643	1808	1808	1808	1808	0
397	20240605	122200	119736643	1808	1808	1808	1808	0
398	20240605	122100	119736643	1808	1808	1808	1808	0
399	20240605	122000	119736643	1808	1808	1808	1808	0
400	20240605	121900	119736643	1808	1808	1808	1808	1
401	20240605	121800	119734835	1808	1808	1808	1808	0
402	20240605	121700	119734835	1808	1808	1808	1808	0
403	20240605	121600	119734835	1808	1808	1808	1808	1
404	20240605	121500	119733027	1800	1800	1800	1800	0
405	20240605	121400	119733027	1800	1800	1800	1800	1000
406	20240605	121300	117933027	1808	1808	1808	1808	0
407	20240605	121200	117933027	1808	1808	1808	1808	0
408	20240605	121100	117933027	1808	1808	1808	1808	0
409	20240605	121000	117933027	1808	1808	1808	1808	1
410	20240605	120900	117931219	1799	1799	1799	1799	0
411	20240605	120800	117931219	1799	1799	1799	1799	0
412	20240605	120700	117931219	1799	1799	1799	1799	0
413	20240605	120600	117931219	1799	1799	1799	1799	0
414	20240605	120500	117931219	1799	1799	1799	1799	0
415	20240605	120400	117931219	1799	1799	1799	1799	0
416	20240605	120300	117931219	1799	1799	1799	1799	600
417	20240605	120200	116851819	1809	1809	1809	1809	0
418	20240605	120100	116851819	1809	1809	1809	1809	1
419	20240605	120000	116850010	1800	1800	1800	1800	0
420	20240605	115900	116850010	1800	1800	1800	1800	0
421	20240605	115800	116850010	1800	1800	1800	1800	0
422	20240605	115700	116850010	1800	1802	1802	1800	5315
423	20240605	115600	107276156	1802	1803	1803	1802	2087
424	20240605	115500	103514448	1803	1806	1806	1803	9015
425	20240605	115400	87246793	1809	1809	1809	1809	0
426	20240605	115300	87246793	1809	1809	1809	1809	0
427	20240605	115200	87246793	1809	1809	1809	1809	0
428	20240605	115100	87246793	1809	1809	1809	1809	0
429	20240605	115000	87246793	1809	1809	1809	1809	0
430	20240605	114900	87246793	1809	1809	1809	1809	2
431	20240605	114800	87243175	1806	1806	1806	1806	0
432	20240605	114700	87243175	1806	1806	1806	1806	0
433	20240605	114600	87243175	1806	1806	1806	1806	0
434	20240605	114500	87243175	1806	1806	1806	1806	49
435	20240605	114400	87154681	1806	1806	1806	1806	0
436	20240605	114300	87154681	1806	1806	1806	1806	0
437	20240605	114200	87154681	1806	1806	1806	1806	0
438	20240605	114100	87154681	1806	1806	1806	1806	0
439	20240605	114000	87154681	1806	1806	1806	1806	4082
440	20240605	113900	79782589	1806	1806	1806	1806	0
441	20240605	113800	79782589	1806	1806	1806	1806	0
442	20240605	113700	79782589	1806	1806	1806	1806	0
443	20240605	113600	79782589	1806	1806	1806	1806	0
444	20240605	113500	79782589	1806	1806	1806	1806	0
445	20240605	113400	79782589	1806	1806	1806	1806	26
446	20240605	113300	79735633	1806	1806	1806	1806	0
447	20240605	113200	79735633	1806	1806	1806	1806	229
448	20240605	113100	79322059	1806	1806	1806	1806	0
449	20240605	113000	79322059	1806	1806	1806	1806	0
450	20240605	112900	79322059	1806	1807	1807	1806	300
451	20240605	112800	78780256	1807	1807	1807	1807	19
452	20240605	112700	78745923	1806	1806	1806	1806	0
453	20240605	112600	78745923	1806	1806	1806	1806	0
454	20240605	112500	78745923	1806	1806	1806	1806	0
455	20240605	112400	78745923	1806	1806	1806	1806	0
456	20240605	112300	78745923	1806	1806	1806	1806	0
457	20240605	112200	78745923	1806	1806	1806	1806	0
458	20240605	112100	78745923	1806	1806	1806	1806	0
459	20240605	112000	78745923	1806	1806	1806	1806	105
460	20240605	111900	78556293	1810	1810	1810	1810	0
461	20240605	111800	78556293	1810	1810	1810	1810	0
462	20240605	111700	78556293	1810	1810	1810	1810	0
463	20240605	111600	78556293	1810	1810	1810	1810	0
464	20240605	111500	78556293	1810	1810	1810	1810	1128
465	20240605	111400	76514613	1815	1815	1815	1815	0
466	20240605	111300	76514613	1815	1815	1815	1815	0
467	20240605	111200	76514613	1815	1815	1815	1815	0
468	20240605	111100	76514613	1815	1815	1815	1815	0
469	20240605	111000	76514613	1815	1815	1815	1815	0
470	20240605	110900	76514613	1815	1815	1815	1815	1
471	20240605	110800	76512798	1810	1810	1810	1810	0
472	20240605	110700	76512798	1810	1810	1810	1810	0
473	20240605	110600	76512798	1810	1810	1810	1810	92
474	20240605	110500	76346278	1810	1810	1810	1810	1800
475	20240605	110400	73088278	1816	1816	1816	1816	0
476	20240605	110300	73088278	1816	1816	1816	1816	0
477	20240605	110200	73088278	1816	1816	1816	1816	1
478	20240605	110100	73086462	1815	1815	1815	1815	0
479	20240605	110000	73086462	1815	1815	1815	1815	0
480	20240605	105900	73086462	1815	1815	1815	1815	0
481	20240605	105800	73086462	1815	1815	1815	1815	0
482	20240605	105700	73086462	1815	1815	1815	1815	541
483	20240605	105600	72104547	1810	1810	1810	1810	0
484	20240605	105500	72104547	1810	1810	1810	1810	0
485	20240605	105400	72104547	1810	1810	1810	1810	0
486	20240605	105300	72104547	1810	1810	1810	1810	0
487	20240605	105200	72104547	1810	1810	1810	1810	0
488	20240605	105100	72104547	1810	1810	1810	1810	0
489	20240605	105000	72104547	1810	1810	1810	1810	0
490	20240605	104900	72104547	1810	1810	1810	1810	0
491	20240605	104800	72104547	1810	1810	1810	1810	0
492	20240605	104700	72104547	1810	1810	1810	1810	0
493	20240605	104600	72104547	1810	1810	1810	1810	0
494	20240605	104500	72104547	1810	1810	1810	1810	0
495	20240605	104400	72104547	1810	1810	1810	1810	0
496	20240605	104300	72104547	1810	1810	1810	1810	0
497	20240605	104200	72104547	1810	1810	1810	1810	0
498	20240605	104100	72104547	1810	1810	1810	1810	0
499	20240605	104000	72104547	1810	1810	1810	1810	0
500	20240605	103900	72104547	1810	1810	1810	1810	0
501	20240605	103800	72104547	1810	1810	1810	1810	0
502	20240605	103700	72104547	1810	1810	1810	1810	0
503	20240605	103600	72104547	1810	1810	1810	1810	2000
504	20240605	103500	68484547	1810	1810	1810	1810	2000
505	20240605	103400	64864547	1805	1810	1810	1805	18000
506	20240605	103300	32360337	1810	1810	1810	1810	19
507	20240605	103200	32325947	1810	1810	1810	1810	0
508	20240605	103100	32325947	1810	1810	1810	1810	0
509	20240605	103000	32325947	1810	1810	1810	1810	0
510	20240605	102900	32325947	1810	1810	1810	1810	0
511	20240605	102800	32325947	1810	1810	1810	1810	0
512	20240605	102700	32325947	1810	1810	1810	1810	0
513	20240605	102600	32325947	1810	1810	1810	1810	0
514	20240605	102500	32325947	1810	1810	1810	1810	0
515	20240605	102400	32325947	1810	1810	1810	1810	168
516	20240605	102300	32021867	1817	1817	1817	1817	0
517	20240605	102200	32021867	1817	1817	1817	1817	0
518	20240605	102100	32021867	1817	1817	1817	1817	0
519	20240605	102000	32021867	1817	1817	1817	1817	5
520	20240605	101900	32012782	1810	1810	1810	1810	611
521	20240605	101800	30906872	1818	1818	1818	1818	0
522	20240605	101700	30906872	1818	1818	1818	1818	0
523	20240605	101600	30906872	1818	1818	1818	1818	1
524	20240605	101500	30905054	1818	1818	1818	1818	0
525	20240605	101400	30905054	1818	1818	1818	1818	0
526	20240605	101300	30905054	1818	1818	1818	1818	0
527	20240605	101200	30905054	1818	1818	1818	1818	0
528	20240605	101100	30905054	1818	1818	1818	1818	0
529	20240605	101000	30905054	1818	1818	1818	1818	0
530	20240605	100900	30905054	1818	1818	1818	1818	0
531	20240605	100800	30905054	1818	1818	1818	1818	0
532	20240605	100700	30905054	1818	1818	1818	1818	0
533	20240605	100600	30905054	1818	1818	1818	1818	0
534	20240605	100500	30905054	1818	1818	1818	1818	0
535	20240605	100400	30905054	1818	1818	1818	1818	8
536	20240605	100300	30890510	1818	1818	1818	1818	0
537	20240605	100200	30890510	1818	1818	1818	1818	0
538	20240605	100100	30890510	1818	1818	1818	1818	0
539	20240605	100000	30890510	1818	1818	1818	1818	0
540	20240605	095900	30890510	1818	1818	1818	1818	0
541	20240605	095800	30890510	1818	1818	1818	1818	0
542	20240605	095700	30890510	1818	1818	1818	1818	0
543	20240605	095600	30890510	1818	1818	1818	1818	1005
544	20240605	095500	29063420	1818	1818	1818	1818	0
545	20240605	095400	29063420	1818	1818	1818	1818	0
546	20240605	095300	29063420	1818	1818	1818	1818	0
547	20240605	095200	29063420	1818	1818	1818	1818	0
548	20240605	095100	29063420	1818	1818	1818	1818	0
549	20240605	095000	29063420	1818	1818	1818	1818	0
550	20240605	094900	29063420	1818	1818	1818	1818	0
551	20240605	094800	29063420	1818	1818	1818	1818	1
552	20240605	094700	29061602	1818	1810	1818	1810	7
553	20240605	094600	29048916	1817	1817	1817	1817	0
554	20240605	094500	29048916	1817	1817	1817	1817	0
555	20240605	094400	29048916	1817	1817	1817	1817	0
556	20240605	094300	29048916	1817	1817	1817	1817	0
557	20240605	094200	29048916	1817	1817	1817	1817	0
558	20240605	094100	29048916	1817	1817	1817	1817	0
559	20240605	094000	29048916	1817	1817	1817	1817	0
560	20240605	093900	29048916	1817	1817	1817	1817	1000
561	20240605	093800	27231916	1817	1817	1817	1817	0
562	20240605	093700	27231916	1817	1817	1817	1817	0
563	20240605	093600	27231916	1817	1817	1817	1817	0
564	20240605	093500	27231916	1817	1817	1817	1817	0
565	20240605	093400	27231916	1817	1817	1817	1817	1
566	20240605	093300	27230099	1805	1805	1805	1805	0
567	20240605	093200	27230099	1805	1811	1811	1805	5616
568	20240605	093100	17075478	1817	1817	1817	1817	0
569	20240605	093000	17075478	1817	1817	1817	1817	0
570	20240605	092900	17075478	1817	1817	1817	1817	0
571	20240605	092800	17075478	1817	1817	1817	1817	1
572	20240605	092700	17073661	1811	1811	1811	1811	44
573	20240605	092600	16993977	1818	1818	1818	1818	0
574	20240605	092500	16993977	1818	1818	1818	1818	0
575	20240605	092400	16993977	1818	1818	1818	1818	0
576	20240605	092300	16993977	1818	1818	1818	1818	0
577	20240605	092200	16993977	1818	1818	1818	1818	0
578	20240605	092100	16993977	1818	1818	1818	1818	0
579	20240605	092000	16993977	1818	1818	1818	1818	0
580	20240605	091900	16993977	1818	1818	1818	1818	0
581	20240605	091800	16993977	1818	1818	1818	1818	0
582	20240605	091700	16993977	1818	1818	1818	1818	0
583	20240605	091600	16993977	1818	1818	1818	1818	0
584	20240605	091500	16993977	1818	1818	1818	1818	0
585	20240605	091400	16993977	1818	1812	1818	1812	278
586	20240605	091300	16490235	1823	1823	1823	1823	0
587	20240605	091200	16490235	1823	1806	1823	1806	724
588	20240605	091100	15182674	1805	1805	1805	1805	0
589	20240605	091000	15182674	1805	1805	1805	1805	27
590	20240605	090900	15133939	1827	1827	1827	1827	0
591	20240605	090800	15133939	1827	1827	1827	1827	0
592	20240605	090700	15133939	1827	1827	1827	1827	0
593	20240605	090600	15133939	1827	1827	1827	1827	0
594	20240605	090500	15133939	1827	1803	1827	1803	51
595	20240605	090400	15041950	1815	1807	1815	1807	2662
596	20240605	090300	10229947	1807	1808	1808	1807	893
597	20240605	090200	8616295	1810	1795	1810	1795	3166
598	20240605	090100	2910451	1795	1797	1797	1795	2
599	20240605	090000	2906859	1798	1798	1798	1781	1620