KissMeData/047080/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193000	27363331	1870	1870	1870	1870	419
3	20240625	192900	27363331	1870	1870	1870	1870	0
4	20240625	192800	27363331	1870	1870	1870	1870	0
5	20240625	192700	27363331	1870	1870	1870	1870	0
6	20240625	192600	27363331	1870	1870	1870	1870	0
7	20240625	192500	27363331	1870	1870	1870	1870	0
8	20240625	192400	27363331	1870	1870	1870	1870	0
9	20240625	192300	27363331	1870	1870	1870	1870	0
10	20240625	192200	27363331	1870	1870	1870	1870	0
11	20240625	192100	27363331	1870	1870	1870	1870	0
12	20240625	192000	27363331	1870	1870	1870	1870	0
13	20240625	191900	27363331	1870	1870	1870	1870	0
14	20240625	191800	27363331	1870	1870	1870	1870	0
15	20240625	191700	27363331	1870	1870	1870	1870	0
16	20240625	191600	27363331	1870	1870	1870	1870	0
17	20240625	191500	27363331	1870	1870	1870	1870	0
18	20240625	191400	27363331	1870	1870	1870	1870	0
19	20240625	191300	27363331	1870	1870	1870	1870	0
20	20240625	191200	27363331	1870	1870	1870	1870	0
21	20240625	191100	27363331	1870	1870	1870	1870	0
22	20240625	191000	27363331	1870	1870	1870	1870	0
23	20240625	190900	27363331	1870	1870	1870	1870	0
24	20240625	190800	27363331	1870	1870	1870	1870	0
25	20240625	190700	27363331	1870	1870	1870	1870	0
26	20240625	190600	27363331	1870	1870	1870	1870	0
27	20240625	190500	27363331	1870	1870	1870	1870	0
28	20240625	190400	27363331	1870	1870	1870	1870	0
29	20240625	190300	27363331	1870	1870	1870	1870	0
30	20240625	190200	27363331	1870	1870	1870	1870	0
31	20240625	190100	27363331	1870	1870	1870	1870	0
32	20240625	190000	27363331	1870	1870	1870	1870	419
33	20240625	185900	27363331	1870	1870	1870	1870	0
34	20240625	185800	27363331	1870	1870	1870	1870	0
35	20240625	185700	27363331	1870	1870	1870	1870	0
36	20240625	185600	27363331	1870	1870	1870	1870	0
37	20240625	185500	27363331	1870	1870	1870	1870	0
38	20240625	185400	27363331	1870	1870	1870	1870	0
39	20240625	185300	27363331	1870	1870	1870	1870	0
40	20240625	185200	27363331	1870	1870	1870	1870	0
41	20240625	185100	27363331	1870	1870	1870	1870	0
42	20240625	185000	27363331	1870	1870	1870	1870	0
43	20240625	184900	27363331	1870	1870	1870	1870	0
44	20240625	184800	27363331	1870	1870	1870	1870	0
45	20240625	184700	27363331	1870	1870	1870	1870	0
46	20240625	184600	27363331	1870	1870	1870	1870	0
47	20240625	184500	27363331	1870	1870	1870	1870	0
48	20240625	184400	27363331	1870	1870	1870	1870	0
49	20240625	184300	27363331	1870	1870	1870	1870	0
50	20240625	184200	27363331	1870	1870	1870	1870	0
51	20240625	184100	27363331	1870	1870	1870	1870	0
52	20240625	184000	27363331	1870	1870	1870	1870	0
53	20240625	183900	27363331	1870	1870	1870	1870	0
54	20240625	183800	27363331	1870	1870	1870	1870	0
55	20240625	183700	27363331	1870	1870	1870	1870	0
56	20240625	183600	27363331	1870	1870	1870	1870	0
57	20240625	183500	27363331	1870	1870	1870	1870	0
58	20240625	183400	27363331	1870	1870	1870	1870	0
59	20240625	183300	27363331	1870	1870	1870	1870	0
60	20240625	183200	27363331	1870	1870	1870	1870	0
61	20240625	183100	27363331	1870	1870	1870	1870	0
62	20240625	183000	27363331	1870	1870	1870	1870	419
63	20240625	182900	27363331	1870	1870	1870	1870	0
64	20240625	182800	27363331	1870	1870	1870	1870	0
65	20240625	182700	27363331	1870	1870	1870	1870	0
66	20240625	182600	27363331	1870	1870	1870	1870	0
67	20240625	182500	27363331	1870	1870	1870	1870	0
68	20240625	182400	27363331	1870	1870	1870	1870	0
69	20240625	182300	27363331	1870	1870	1870	1870	0
70	20240625	182200	27363331	1870	1870	1870	1870	0
71	20240625	182100	27363331	1870	1870	1870	1870	0
72	20240625	182000	27363331	1870	1870	1870	1870	0
73	20240625	181900	27363331	1870	1870	1870	1870	0
74	20240625	181800	27363331	1870	1870	1870	1870	0
75	20240625	181700	27363331	1870	1870	1870	1870	0
76	20240625	181600	27363331	1870	1870	1870	1870	0
77	20240625	181500	27363331	1870	1870	1870	1870	0
78	20240625	181400	27363331	1870	1870	1870	1870	0
79	20240625	181300	27363331	1870	1870	1870	1870	0
80	20240625	181200	27363331	1870	1870	1870	1870	0
81	20240625	181100	27363331	1870	1870	1870	1870	0
82	20240625	181000	27363331	1870	1870	1870	1870	0
83	20240625	180900	27363331	1870	1870	1870	1870	0
84	20240625	180800	27363331	1870	1870	1870	1870	0
85	20240625	180700	27363331	1870	1870	1870	1870	0
86	20240625	180600	27363331	1870	1870	1870	1870	0
87	20240625	180500	27363331	1870	1870	1870	1870	0
88	20240625	180400	27363331	1870	1870	1870	1870	0
89	20240625	180300	27363331	1870	1870	1870	1870	0
90	20240625	180200	27363331	1870	1870	1870	1870	0
91	20240625	180100	27363331	1870	1870	1870	1870	0
92	20240625	180000	27363331	1870	1870	1870	1870	419
93	20240625	175900	27363331	1870	1870	1870	1870	0
94	20240625	175800	27363331	1870	1870	1870	1870	0
95	20240625	175700	27363331	1870	1870	1870	1870	0
96	20240625	175600	27363331	1870	1870	1870	1870	0
97	20240625	175500	27363331	1870	1870	1870	1870	0
98	20240625	175400	27363331	1870	1870	1870	1870	0
99	20240625	175300	27363331	1870	1870	1870	1870	0
100	20240625	175200	27363331	1870	1870	1870	1870	0
101	20240625	175100	27363331	1870	1870	1870	1870	0
102	20240625	175000	27363331	1870	1870	1870	1870	0
103	20240625	174900	27363331	1870	1870	1870	1870	0
104	20240625	174800	27363331	1870	1870	1870	1870	0
105	20240625	174700	27363331	1870	1870	1870	1870	0
106	20240625	174600	27363331	1870	1870	1870	1870	0
107	20240625	174500	27363331	1870	1870	1870	1870	0
108	20240625	174400	27363331	1870	1870	1870	1870	0
109	20240625	174300	27363331	1870	1870	1870	1870	0
110	20240625	174200	27363331	1870	1870	1870	1870	0
111	20240625	174100	27363331	1870	1870	1870	1870	0
112	20240625	174000	27363331	1870	1870	1870	1870	0
113	20240625	173900	27363331	1870	1870	1870	1870	0
114	20240625	173800	27363331	1870	1870	1870	1870	0
115	20240625	173700	27363331	1870	1870	1870	1870	0
116	20240625	173600	27363331	1870	1870	1870	1870	0
117	20240625	173500	27363331	1870	1870	1870	1870	0
118	20240625	173400	27363331	1870	1870	1870	1870	0
119	20240625	173300	27363331	1870	1870	1870	1870	0
120	20240625	173200	27363331	1870	1870	1870	1870	0
121	20240625	173100	27363331	1870	1870	1870	1870	0
122	20240625	173000	27363331	1870	1870	1870	1870	419
123	20240625	172900	27363331	1870	1870	1870	1870	0
124	20240625	172800	27363331	1870	1870	1870	1870	0
125	20240625	172700	27363331	1870	1870	1870	1870	0
126	20240625	172600	27363331	1870	1870	1870	1870	0
127	20240625	172500	27363331	1870	1870	1870	1870	0
128	20240625	172400	27363331	1870	1870	1870	1870	0
129	20240625	172300	27363331	1870	1870	1870	1870	0
130	20240625	172200	27363331	1870	1870	1870	1870	0
131	20240625	172100	27363331	1870	1870	1870	1870	0
132	20240625	172000	27363331	1870	1870	1870	1870	0
133	20240625	171900	27363331	1870	1870	1870	1870	0
134	20240625	171800	27363331	1870	1870	1870	1870	0
135	20240625	171700	27363331	1870	1870	1870	1870	0
136	20240625	171600	27363331	1870	1870	1870	1870	0
137	20240625	171500	27363331	1870	1870	1870	1870	0
138	20240625	171400	27363331	1870	1870	1870	1870	0
139	20240625	171300	27363331	1870	1870	1870	1870	0
140	20240625	171200	27363331	1870	1870	1870	1870	0
141	20240625	171100	27363331	1870	1870	1870	1870	0
142	20240625	171000	27363331	1870	1870	1870	1870	0
143	20240625	170900	27363331	1870	1870	1870	1870	0
144	20240625	170800	27363331	1870	1870	1870	1870	0
145	20240625	170700	27363331	1870	1870	1870	1870	0
146	20240625	170600	27363331	1870	1870	1870	1870	0
147	20240625	170500	27363331	1870	1870	1870	1870	0
148	20240625	170400	27363331	1870	1870	1870	1870	0
149	20240625	170300	27363331	1870	1870	1870	1870	0
150	20240625	170200	27363331	1870	1870	1870	1870	0
151	20240625	170100	27363331	1870	1870	1870	1870	0
152	20240625	170000	27363331	1870	1870	1870	1870	419
153	20240625	165900	27363331	1870	1870	1870	1870	0
154	20240625	165800	27363331	1870	1870	1870	1870	0
155	20240625	165700	27363331	1870	1870	1870	1870	0
156	20240625	165600	27363331	1870	1870	1870	1870	0
157	20240625	165500	27363331	1870	1870	1870	1870	0
158	20240625	165400	27363331	1870	1870	1870	1870	0
159	20240625	165300	27363331	1870	1870	1870	1870	0
160	20240625	165200	27363331	1870	1870	1870	1870	0
161	20240625	165100	27363331	1870	1870	1870	1870	0
162	20240625	165000	27363331	1870	1870	1870	1870	0
163	20240625	164900	27363331	1870	1870	1870	1870	0
164	20240625	164800	27363331	1870	1870	1870	1870	0
165	20240625	164700	27363331	1870	1870	1870	1870	0
166	20240625	164600	27363331	1870	1870	1870	1870	0
167	20240625	164500	27363331	1870	1870	1870	1870	0
168	20240625	164400	27363331	1870	1870	1870	1870	0
169	20240625	164300	27363331	1870	1870	1870	1870	0
170	20240625	164200	27363331	1870	1870	1870	1870	0
171	20240625	164100	27363331	1870	1870	1870	1870	0
172	20240625	164000	27363331	1870	1870	1870	1870	0
173	20240625	163900	27363331	1870	1870	1870	1870	0
174	20240625	163800	27363331	1870	1870	1870	1870	0
175	20240625	163700	27363331	1870	1870	1870	1870	0
176	20240625	163600	27363331	1870	1870	1870	1870	0
177	20240625	163500	27363331	1870	1870	1870	1870	0
178	20240625	163400	27363331	1870	1870	1870	1870	0
179	20240625	163300	27363331	1870	1870	1870	1870	0
180	20240625	163200	27363331	1870	1870	1870	1870	0
181	20240625	163100	27363331	1870	1870	1870	1870	0
182	20240625	163000	27363331	1870	1870	1870	1870	419
183	20240625	162900	27363331	1870	1870	1870	1870	0
184	20240625	162800	27363331	1870	1870	1870	1870	0
185	20240625	162700	27363331	1870	1870	1870	1870	0
186	20240625	162600	27363331	1870	1870	1870	1870	0
187	20240625	162500	27363331	1870	1870	1870	1870	0
188	20240625	162400	27363331	1870	1870	1870	1870	0
189	20240625	162300	27363331	1870	1870	1870	1870	0
190	20240625	162200	27363331	1870	1870	1870	1870	0
191	20240625	162100	27363331	1870	1870	1870	1870	0
192	20240625	162000	27363331	1870	1870	1870	1870	0
193	20240625	161900	27363331	1870	1870	1870	1870	0
194	20240625	161800	27363331	1870	1870	1870	1870	0
195	20240625	161700	27363331	1870	1870	1870	1870	0
196	20240625	161600	27363331	1870	1870	1870	1870	0
197	20240625	161500	27363331	1870	1870	1870	1870	0
198	20240625	161400	27363331	1870	1870	1870	1870	0
199	20240625	161300	27363331	1870	1870	1870	1870	0
200	20240625	161200	27363331	1870	1870	1870	1870	0
201	20240625	161100	27363331	1870	1870	1870	1870	0
202	20240625	161000	27363331	1870	1870	1870	1870	0
203	20240625	160900	27363331	1870	1870	1870	1870	0
204	20240625	160800	27363331	1870	1870	1870	1870	0
205	20240625	160700	27363331	1870	1870	1870	1870	0
206	20240625	160600	27363331	1870	1870	1870	1870	0
207	20240625	160500	27363331	1870	1870	1870	1870	0
208	20240625	160400	27363331	1870	1870	1870	1870	0
209	20240625	160300	27363331	1870	1870	1870	1870	0
210	20240625	160200	27363331	1870	1870	1870	1870	0
211	20240625	160100	27363331	1870	1870	1870	1870	0
212	20240625	160000	27363331	1870	1870	1870	1870	419
213	20240625	155900	27363331	1870	1870	1870	1870	0
214	20240625	155800	27363331	1870	1870	1870	1870	0
215	20240625	155700	27363331	1870	1870	1870	1870	0
216	20240625	155600	27363331	1870	1870	1870	1870	0
217	20240625	155500	27363331	1870	1870	1870	1870	0
218	20240625	155400	27363331	1870	1870	1870	1870	0
219	20240625	155300	27363331	1870	1870	1870	1870	0
220	20240625	155200	27363331	1870	1870	1870	1870	0
221	20240625	155100	27363331	1870	1870	1870	1870	0
222	20240625	155000	27363331	1870	1870	1870	1870	0
223	20240625	154900	27363331	1870	1870	1870	1870	0
224	20240625	154800	27363331	1870	1870	1870	1870	0
225	20240625	154700	27363331	1870	1870	1870	1870	0
226	20240625	154600	27363331	1870	1870	1870	1870	0
227	20240625	154500	27363331	1870	1870	1870	1870	0
228	20240625	154400	27363331	1870	1870	1870	1870	0
229	20240625	154300	27363331	1870	1870	1870	1870	0
230	20240625	154200	27363331	1870	1870	1870	1870	0
231	20240625	154100	27363331	1870	1870	1870	1870	0
232	20240625	154000	27363331	1870	1870	1870	1870	0
233	20240625	153900	27363331	1870	1870	1870	1870	0
234	20240625	153800	27363331	1870	1870	1870	1870	0
235	20240625	153700	27363331	1870	1870	1870	1870	0
236	20240625	153600	27363331	1870	1870	1870	1870	0
237	20240625	153500	27363331	1870	1870	1870	1870	0
238	20240625	153400	27363331	1870	1870	1870	1870	0
239	20240625	153300	27363331	1870	1870	1870	1870	0
240	20240625	153200	27363331	1870	1870	1870	1870	0
241	20240625	153100	27363331	1870	1870	1870	1870	0
242	20240625	153000	27363331	1870	1870	1870	1870	838
243	20240625	152900	26579801	1870	1870	1870	1870	0
244	20240625	152800	26579801	1870	1870	1870	1870	0
245	20240625	152700	26579801	1870	1870	1870	1870	0
246	20240625	152600	26579801	1870	1870	1870	1870	0
247	20240625	152500	26579801	1870	1870	1870	1870	0
248	20240625	152400	26579801	1870	1870	1870	1870	0
249	20240625	152300	26579801	1870	1870	1870	1870	0
250	20240625	152200	26579801	1870	1870	1870	1870	0
251	20240625	152100	26579801	1870	1870	1870	1870	0
252	20240625	152000	26579801	1870	1870	1870	1870	0
253	20240625	151900	26579801	1870	1870	1870	1870	2
254	20240625	151800	26576061	1870	1870	1870	1870	3
255	20240625	151700	26570451	1864	1864	1864	1864	0
256	20240625	151600	26570451	1864	1865	1865	1864	92
257	20240625	151500	26398953	1866	1866	1866	1866	0
258	20240625	151400	26398953	1866	1866	1866	1866	0
259	20240625	151300	26398953	1866	1866	1866	1866	0
260	20240625	151200	26398953	1866	1866	1866	1866	0
261	20240625	151100	26398953	1866	1866	1866	1866	0
262	20240625	151000	26398953	1866	1866	1870	1865	9
263	20240625	150900	26382157	1870	1870	1870	1870	5
264	20240625	150800	26372807	1870	1870	1870	1870	2
265	20240625	150700	26369067	1864	1867	1867	1864	500
266	20240625	150600	25436967	1870	1870	1870	1870	0
267	20240625	150500	25436967	1870	1870	1870	1870	0
268	20240625	150400	25436967	1870	1870	1870	1870	5
269	20240625	150300	25427617	1870	1870	1870	1870	0
270	20240625	150200	25427617	1870	1870	1870	1870	0
271	20240625	150100	25427617	1870	1870	1870	1870	0
272	20240625	150000	25427617	1870	1870	1870	1870	1
273	20240625	145900	25425747	1870	1868	1870	1868	14
274	20240625	145800	25399589	1866	1866	1866	1866	0
275	20240625	145700	25399589	1866	1866	1866	1866	11
276	20240625	145600	25379063	1867	1867	1867	1867	280
277	20240625	145500	24856303	1867	1867	1867	1867	5
278	20240625	145400	24846968	1865	1867	1867	1865	249
279	20240625	145300	24382553	1865	1865	1865	1865	5
280	20240625	145200	24373228	1865	1865	1865	1865	37
281	20240625	145100	24304223	1865	1865	1865	1865	500
282	20240625	145000	23371723	1865	1866	1866	1865	739
283	20240625	144900	21993487	1867	1867	1867	1867	3
284	20240625	144800	21987886	1867	1866	1867	1866	96
285	20240625	144700	21808747	1866	1866	1866	1866	15
286	20240625	144600	21780757	1866	1866	1866	1866	0
287	20240625	144500	21780757	1866	1866	1866	1866	35
288	20240625	144400	21715447	1866	1866	1866	1866	200
289	20240625	144300	21342247	1865	1865	1865	1865	0
290	20240625	144200	21342247	1865	1865	1865	1865	0
291	20240625	144100	21342247	1865	1865	1865	1865	0
292	20240625	144000	21342247	1865	1865	1865	1865	0
293	20240625	143900	21342247	1865	1865	1865	1865	0
294	20240625	143800	21342247	1865	1865	1865	1865	0
295	20240625	143700	21342247	1865	1865	1865	1865	0
296	20240625	143600	21342247	1865	1865	1865	1865	0
297	20240625	143500	21342247	1865	1865	1865	1865	0
298	20240625	143400	21342247	1865	1865	1865	1865	0
299	20240625	143300	21342247	1865	1865	1865	1865	0
300	20240625	143200	21342247	1865	1865	1865	1865	0
301	20240625	143100	21342247	1865	1865	1865	1865	0
302	20240625	143000	21342247	1865	1865	1865	1865	0
303	20240625	142900	21342247	1865	1865	1865	1865	0
304	20240625	142800	21342247	1865	1865	1865	1865	0
305	20240625	142700	21342247	1865	1865	1865	1865	0
306	20240625	142600	21342247	1865	1865	1865	1865	0
307	20240625	142500	21342247	1865	1865	1865	1865	27
308	20240625	142400	21291892	1866	1866	1866	1866	0
309	20240625	142300	21291892	1866	1866	1866	1866	0
310	20240625	142200	21291892	1866	1866	1866	1866	0
311	20240625	142100	21291892	1866	1866	1866	1866	0
312	20240625	142000	21291892	1866	1866	1866	1866	0
313	20240625	141900	21291892	1866	1866	1866	1866	0
314	20240625	141800	21291892	1866	1866	1866	1866	0
315	20240625	141700	21291892	1866	1866	1866	1866	0
316	20240625	141600	21291892	1866	1866	1866	1866	0
317	20240625	141500	21291892	1866	1866	1866	1866	0
318	20240625	141400	21291892	1866	1866	1866	1866	0
319	20240625	141300	21291892	1866	1866	1866	1866	0
320	20240625	141200	21291892	1866	1866	1866	1866	0
321	20240625	141100	21291892	1866	1866	1866	1866	0
322	20240625	141000	21291892	1866	1866	1866	1866	733
323	20240625	140900	19924114	1867	1867	1867	1867	0
324	20240625	140800	19924114	1867	1867	1867	1867	0
325	20240625	140700	19924114	1867	1867	1867	1867	0
326	20240625	140600	19924114	1867	1867	1867	1867	0
327	20240625	140500	19924114	1867	1867	1867	1867	0
328	20240625	140400	19924114	1867	1867	1867	1867	0
329	20240625	140300	19924114	1867	1867	1867	1867	0
330	20240625	140200	19924114	1867	1867	1867	1867	0
331	20240625	140100	19924114	1867	1867	1867	1867	60
332	20240625	140000	19812094	1866	1866	1866	1866	0
333	20240625	135900	19812094	1866	1866	1866	1866	120
334	20240625	135800	19588174	1867	1867	1867	1867	0
335	20240625	135700	19588174	1867	1867	1867	1867	0
336	20240625	135600	19588174	1867	1867	1867	1867	0
337	20240625	135500	19588174	1867	1867	1867	1867	0
338	20240625	135400	19588174	1867	1867	1867	1867	3
339	20240625	135300	19582573	1867	1867	1867	1867	0
340	20240625	135200	19582573	1867	1867	1867	1867	2
341	20240625	135100	19578839	1867	1867	1867	1867	0
342	20240625	135000	19578839	1867	1867	1867	1867	2
343	20240625	134900	19575105	1867	1867	1867	1867	0
344	20240625	134800	19575105	1867	1867	1867	1867	80
345	20240625	134700	19425745	1868	1868	1868	1868	0
346	20240625	134600	19425745	1868	1868	1868	1868	0
347	20240625	134500	19425745	1868	1868	1868	1868	0
348	20240625	134400	19425745	1868	1868	1868	1868	0
349	20240625	134300	19425745	1868	1868	1868	1868	0
350	20240625	134200	19425745	1868	1868	1868	1868	0
351	20240625	134100	19425745	1868	1868	1868	1868	0
352	20240625	134000	19425745	1868	1868	1868	1868	9
353	20240625	133900	19408933	1868	1868	1868	1868	0
354	20240625	133800	19408933	1868	1868	1868	1868	5
355	20240625	133700	19399593	1868	1868	1868	1868	4
356	20240625	133600	19392121	1868	1868	1868	1868	0
357	20240625	133500	19392121	1868	1868	1868	1868	0
358	20240625	133400	19392121	1868	1868	1868	1868	0
359	20240625	133300	19392121	1868	1868	1868	1868	0
360	20240625	133200	19392121	1868	1868	1868	1868	0
361	20240625	133100	19392121	1868	1868	1868	1868	0
362	20240625	133000	19392121	1868	1868	1868	1868	0
363	20240625	132900	19392121	1868	1868	1868	1868	0
364	20240625	132800	19392121	1868	1868	1868	1868	0
365	20240625	132700	19392121	1868	1868	1868	1868	0
366	20240625	132600	19392121	1868	1868	1868	1868	267
367	20240625	132500	18893365	1868	1868	1868	1868	0
368	20240625	132400	18893365	1868	1868	1868	1868	0
369	20240625	132300	18893365	1868	1868	1868	1868	0
370	20240625	132200	18893365	1868	1868	1868	1868	0
371	20240625	132100	18893365	1868	1868	1868	1868	0
372	20240625	132000	18893365	1868	1868	1868	1868	0
373	20240625	131900	18893365	1868	1868	1868	1868	0
374	20240625	131800	18893365	1868	1868	1868	1868	0
375	20240625	131700	18893365	1868	1868	1868	1868	1
376	20240625	131600	18891497	1867	1867	1867	1867	0
377	20240625	131500	18891497	1867	1867	1867	1867	0
378	20240625	131400	18891497	1867	1867	1867	1867	0
379	20240625	131300	18891497	1867	1867	1867	1867	0
380	20240625	131200	18891497	1867	1867	1867	1867	0
381	20240625	131100	18891497	1867	1867	1867	1867	0
382	20240625	131000	18891497	1867	1867	1867	1867	0
383	20240625	130900	18891497	1867	1867	1867	1867	0
384	20240625	130800	18891497	1867	1867	1867	1867	0
385	20240625	130700	18891497	1867	1867	1867	1867	0
386	20240625	130600	18891497	1867	1867	1867	1867	0
387	20240625	130500	18891497	1867	1867	1867	1867	0
388	20240625	130400	18891497	1867	1867	1867	1867	0
389	20240625	130300	18891497	1867	1867	1867	1867	0
390	20240625	130200	18891497	1867	1867	1867	1867	0
391	20240625	130100	18891497	1867	1867	1867	1867	0
392	20240625	130000	18891497	1867	1867	1867	1867	0
393	20240625	125900	18891497	1867	1867	1867	1867	0
394	20240625	125800	18891497	1867	1867	1867	1867	0
395	20240625	125700	18891497	1867	1867	1867	1867	500
396	20240625	125600	17957997	1870	1870	1870	1870	0
397	20240625	125500	17957997	1870	1870	1870	1870	311
398	20240625	125400	17376427	1870	1870	1870	1870	0
399	20240625	125300	17376427	1870	1870	1870	1870	0
400	20240625	125200	17376427	1870	1870	1870	1870	0
401	20240625	125100	17376427	1870	1870	1870	1870	0
402	20240625	125000	17376427	1870	1870	1870	1870	0
403	20240625	124900	17376427	1870	1870	1870	1870	0
404	20240625	124800	17376427	1870	1870	1870	1870	30
405	20240625	124700	17320327	1870	1870	1870	1870	0
406	20240625	124600	17320327	1870	1870	1870	1870	0
407	20240625	124500	17320327	1870	1870	1870	1870	10
408	20240625	124400	17301627	1870	1870	1870	1870	0
409	20240625	124300	17301627	1870	1870	1870	1870	0
410	20240625	124200	17301627	1870	1870	1870	1870	183
411	20240625	124100	16959417	1870	1870	1870	1870	0
412	20240625	124000	16959417	1870	1870	1870	1870	466
413	20240625	123900	16087997	1870	1870	1870	1870	0
414	20240625	123800	16087997	1870	1870	1870	1870	0
415	20240625	123700	16087997	1870	1870	1870	1870	0
416	20240625	123600	16087997	1870	1870	1870	1870	0
417	20240625	123500	16087997	1870	1870	1870	1870	0
418	20240625	123400	16087997	1870	1870	1870	1870	0
419	20240625	123300	16087997	1870	1870	1870	1870	0
420	20240625	123200	16087997	1870	1870	1870	1870	0
421	20240625	123100	16087997	1870	1870	1870	1870	0
422	20240625	123000	16087997	1870	1870	1870	1870	0
423	20240625	122900	16087997	1870	1870	1870	1870	0
424	20240625	122800	16087997	1870	1870	1870	1870	0
425	20240625	122700	16087997	1870	1870	1870	1870	0
426	20240625	122600	16087997	1870	1870	1870	1870	0
427	20240625	122500	16087997	1870	1870	1870	1870	0
428	20240625	122400	16087997	1870	1870	1870	1870	0
429	20240625	122300	16087997	1870	1870	1870	1870	0
430	20240625	122200	16087997	1870	1870	1870	1870	0
431	20240625	122100	16087997	1870	1870	1870	1870	0
432	20240625	122000	16087997	1870	1870	1870	1870	0
433	20240625	121900	16087997	1870	1870	1870	1870	0
434	20240625	121800	16087997	1870	1870	1870	1870	0
435	20240625	121700	16087997	1870	1870	1870	1870	0
436	20240625	121600	16087997	1870	1870	1870	1870	0
437	20240625	121500	16087997	1870	1870	1870	1870	0
438	20240625	121400	16087997	1870	1870	1870	1870	0
439	20240625	121300	16087997	1870	1870	1870	1870	0
440	20240625	121200	16087997	1870	1870	1870	1870	1
441	20240625	121100	16086127	1867	1867	1867	1867	0
442	20240625	121000	16086127	1867	1867	1867	1867	0
443	20240625	120900	16086127	1867	1867	1867	1867	0
444	20240625	120800	16086127	1867	1867	1867	1867	0
445	20240625	120700	16086127	1867	1867	1867	1867	0
446	20240625	120600	16086127	1867	1867	1867	1867	0
447	20240625	120500	16086127	1867	1867	1867	1867	0
448	20240625	120400	16086127	1867	1867	1867	1867	0
449	20240625	120300	16086127	1867	1867	1867	1867	0
450	20240625	120200	16086127	1867	1867	1867	1867	579
451	20240625	120100	15005134	1868	1868	1868	1868	104
452	20240625	120000	14810862	1869	1869	1869	1869	17
453	20240625	115900	14779089	1869	1869	1869	1869	0
454	20240625	115800	14779089	1869	1869	1869	1869	0
455	20240625	115700	14779089	1869	1869	1869	1869	0
456	20240625	115600	14779089	1869	1869	1869	1869	0
457	20240625	115500	14779089	1869	1869	1869	1869	0
458	20240625	115400	14779089	1869	1869	1869	1869	250
459	20240625	115300	14311839	1869	1869	1869	1869	0
460	20240625	115200	14311839	1869	1869	1869	1869	0
461	20240625	115100	14311839	1869	1869	1869	1869	0
462	20240625	115000	14311839	1869	1869	1869	1869	0
463	20240625	114900	14311839	1869	1869	1869	1869	0
464	20240625	114800	14311839	1869	1869	1869	1869	0
465	20240625	114700	14311839	1869	1869	1869	1869	500
466	20240625	114600	13377339	1869	1869	1869	1869	0
467	20240625	114500	13377339	1869	1869	1869	1869	0
468	20240625	114400	13377339	1869	1869	1869	1869	0
469	20240625	114300	13377339	1869	1869	1869	1869	0
470	20240625	114200	13377339	1869	1869	1869	1869	237
471	20240625	114100	12934386	1869	1869	1869	1869	0
472	20240625	114000	12934386	1869	1869	1869	1869	1
473	20240625	113900	12932517	1869	1869	1869	1869	2
474	20240625	113800	12928779	1870	1870	1870	1870	0
475	20240625	113700	12928779	1870	1870	1870	1870	0
476	20240625	113600	12928779	1870	1870	1870	1870	20
477	20240625	113500	12891379	1870	1870	1870	1870	0
478	20240625	113400	12891379	1870	1870	1870	1868	110
479	20240625	113300	12685695	1870	1870	1870	1870	0
480	20240625	113200	12685695	1870	1870	1870	1870	0
481	20240625	113100	12685695	1870	1870	1870	1870	0
482	20240625	113000	12685695	1870	1870	1870	1870	0
483	20240625	112900	12685695	1870	1870	1870	1870	0
484	20240625	112800	12685695	1870	1870	1870	1870	0
485	20240625	112700	12685695	1870	1870	1870	1870	0
486	20240625	112600	12685695	1870	1870	1870	1870	0
487	20240625	112500	12685695	1870	1870	1870	1870	2
488	20240625	112400	12681955	1867	1867	1867	1867	0
489	20240625	112300	12681955	1867	1867	1867	1867	0
490	20240625	112200	12681955	1867	1867	1867	1867	0
491	20240625	112100	12681955	1867	1869	1869	1867	407
492	20240625	112000	11922000	1870	1870	1870	1870	0
493	20240625	111900	11922000	1870	1870	1870	1870	0
494	20240625	111800	11922000	1870	1870	1870	1870	0
495	20240625	111700	11922000	1870	1870	1870	1870	0
496	20240625	111600	11922000	1870	1870	1870	1870	0
497	20240625	111500	11922000	1870	1870	1870	1870	0
498	20240625	111400	11922000	1870	1870	1870	1870	0
499	20240625	111300	11922000	1870	1870	1870	1870	0
500	20240625	111200	11922000	1870	1870	1870	1870	19
501	20240625	111100	11886470	1870	1870	1870	1870	0
502	20240625	111000	11886470	1870	1870	1870	1870	0
503	20240625	110900	11886470	1870	1870	1870	1870	0
504	20240625	110800	11886470	1870	1870	1870	1870	0
505	20240625	110700	11886470	1870	1870	1870	1870	0
506	20240625	110600	11886470	1870	1870	1870	1870	0
507	20240625	110500	11886470	1870	1870	1870	1870	1
508	20240625	110400	11884600	1870	1870	1870	1870	30
509	20240625	110300	11828500	1870	1870	1870	1870	54
510	20240625	110200	11727520	1869	1870	1870	1869	101
511	20240625	110100	11538720	1872	1872	1872	1872	0
512	20240625	110000	11538720	1872	1872	1872	1872	0
513	20240625	105900	11538720	1872	1872	1872	1872	0
514	20240625	105800	11538720	1872	1872	1872	1872	4
515	20240625	105700	11531232	1872	1872	1872	1872	0
516	20240625	105600	11531232	1872	1872	1872	1872	0
517	20240625	105500	11531232	1872	1872	1872	1872	0
518	20240625	105400	11531232	1872	1872	1872	1872	0
519	20240625	105300	11531232	1872	1872	1872	1872	0
520	20240625	105200	11531232	1872	1872	1872	1872	0
521	20240625	105100	11531232	1872	1871	1872	1871	33
522	20240625	105000	11469487	1867	1869	1869	1867	300
523	20240625	104900	10909137	1872	1872	1872	1872	0
524	20240625	104800	10909137	1872	1872	1872	1872	0
525	20240625	104700	10909137	1872	1872	1872	1872	0
526	20240625	104600	10909137	1872	1872	1872	1872	0
527	20240625	104500	10909137	1872	1872	1872	1872	4
528	20240625	104400	10901649	1872	1872	1872	1872	0
529	20240625	104300	10901649	1872	1872	1872	1872	0
530	20240625	104200	10901649	1872	1872	1872	1872	0
531	20240625	104100	10901649	1872	1872	1872	1872	2
532	20240625	104000	10897905	1873	1873	1873	1873	0
533	20240625	103900	10897905	1873	1873	1873	1873	0
534	20240625	103800	10897905	1873	1873	1873	1873	0
535	20240625	103700	10897905	1873	1873	1873	1873	0
536	20240625	103600	10897905	1873	1873	1873	1873	0
537	20240625	103500	10897905	1873	1873	1873	1873	0
538	20240625	103400	10897905	1873	1873	1873	1873	0
539	20240625	103300	10897905	1873	1873	1873	1873	21
540	20240625	103200	10858572	1868	1868	1868	1868	0
541	20240625	103100	10858572	1868	1868	1868	1868	0
542	20240625	103000	10858572	1868	1868	1868	1868	0
543	20240625	102900	10858572	1868	1868	1868	1868	0
544	20240625	102800	10858572	1868	1872	1872	1868	587
545	20240625	102700	9761210	1873	1873	1873	1873	0
546	20240625	102600	9761210	1873	1873	1873	1873	0
547	20240625	102500	9761210	1873	1873	1873	1873	0
548	20240625	102400	9761210	1873	1873	1873	1873	0
549	20240625	102300	9761210	1873	1873	1873	1873	40
550	20240625	102200	9686290	1872	1872	1872	1872	0
551	20240625	102100	9686290	1872	1872	1872	1872	0
552	20240625	102000	9686290	1872	1872	1872	1872	0
553	20240625	101900	9686290	1872	1872	1872	1872	0
554	20240625	101800	9686290	1872	1872	1872	1872	0
555	20240625	101700	9686290	1872	1872	1872	1872	0
556	20240625	101600	9686290	1872	1872	1872	1872	0
557	20240625	101500	9686290	1872	1872	1872	1872	20
558	20240625	101400	9648850	1872	1872	1872	1872	0
559	20240625	101300	9648850	1872	1872	1872	1872	0
560	20240625	101200	9648850	1872	1872	1872	1872	0
561	20240625	101100	9648850	1872	1872	1872	1872	0
562	20240625	101000	9648850	1872	1872	1872	1872	0
563	20240625	100900	9648850	1872	1872	1872	1872	0
564	20240625	100800	9648850	1872	1872	1872	1872	0
565	20240625	100700	9648850	1872	1872	1872	1872	194
566	20240625	100600	9285682	1872	1872	1872	1872	0
567	20240625	100500	9285682	1872	1872	1872	1872	0
568	20240625	100400	9285682	1872	1872	1872	1872	0
569	20240625	100300	9285682	1872	1872	1872	1872	2
570	20240625	100200	9281938	1872	1872	1872	1872	0
571	20240625	100100	9281938	1872	1872	1872	1872	3
572	20240625	100000	9276322	1872	1872	1872	1872	0
573	20240625	095900	9276322	1872	1872	1872	1872	0
574	20240625	095800	9276322	1872	1872	1872	1872	0
575	20240625	095700	9276322	1872	1872	1872	1872	1
576	20240625	095600	9274450	1867	1867	1867	1867	0
577	20240625	095500	9274450	1867	1867	1867	1867	0
578	20240625	095400	9274450	1867	1867	1867	1867	0
579	20240625	095300	9274450	1867	1867	1867	1867	0
580	20240625	095200	9274450	1867	1867	1867	1867	0
581	20240625	095100	9274450	1867	1867	1867	1867	2
582	20240625	095000	9270716	1873	1873	1873	1873	0
583	20240625	094900	9270716	1873	1873	1873	1873	0
584	20240625	094800	9270716	1873	1873	1873	1873	2
585	20240625	094700	9266970	1873	1873	1873	1873	1
586	20240625	094600	9265097	1875	1875	1875	1875	0
587	20240625	094500	9265097	1875	1875	1875	1875	0
588	20240625	094400	9265097	1875	1875	1875	1875	0
589	20240625	094300	9265097	1875	1875	1875	1875	0
590	20240625	094200	9265097	1875	1875	1875	1875	0
591	20240625	094100	9265097	1875	1875	1875	1875	0
592	20240625	094000	9265097	1875	1875	1875	1875	0
593	20240625	093900	9265097	1875	1875	1875	1875	0
594	20240625	093800	9265097	1875	1875	1875	1875	0
595	20240625	093700	9265097	1875	1875	1875	1875	0
596	20240625	093600	9265097	1875	1869	1875	1869	1000
597	20240625	093500	7392987	1867	1867	1867	1867	10
598	20240625	093400	7374317	1867	1867	1867	1867	0
599	20240625	093300	7374317	1867	1868	1868	1867	245
600	20240625	093200	6916781	1869	1869	1869	1869	0
601	20240625	093100	6916781	1869	1869	1869	1869	0
602	20240625	093000	6916781	1869	1869	1869	1869	116
603	20240625	092900	6699977	1870	1871	1871	1870	187
604	20240625	092800	6350257	1872	1872	1872	1872	0
605	20240625	092700	6350257	1872	1872	1872	1872	0
606	20240625	092600	6350257	1872	1872	1872	1872	0
607	20240625	092500	6350257	1872	1872	1872	1872	12
608	20240625	092400	6327793	1872	1872	1872	1872	5
609	20240625	092300	6318433	1872	1872	1872	1872	15
610	20240625	092200	6290353	1873	1873	1873	1873	0
611	20240625	092100	6290353	1873	1873	1873	1873	67
612	20240625	092000	6164862	1874	1874	1874	1874	22
613	20240625	091900	6123634	1875	1875	1875	1875	35
614	20240625	091800	6058009	1875	1875	1875	1874	14
615	20240625	091700	6031769	1875	1875	1875	1875	0
616	20240625	091600	6031769	1875	1875	1875	1875	2
617	20240625	091500	6028019	1875	1875	1875	1875	10
618	20240625	091400	6009269	1875	1875	1875	1875	2
619	20240625	091300	6005519	1873	1873	1873	1873	0
620	20240625	091200	6005519	1873	1875	1875	1873	51
621	20240625	091100	5909952	1878	1878	1878	1878	0
622	20240625	091000	5909952	1878	1878	1878	1878	5
623	20240625	090900	5900562	1878	1878	1878	1878	0
624	20240625	090800	5900562	1878	1875	1878	1873	12
625	20240625	090700	5878077	1878	1877	1878	1877	1066
626	20240625	090600	3876629	1878	1865	1878	1865	351
627	20240625	090500	3222001	1865	1865	1865	1865	0
628	20240625	090400	3222001	1865	1865	1865	1865	6
629	20240625	090300	3210811	1865	1865	1865	1865	343
630	20240625	090200	2571116	1864	1868	1868	1864	7
631	20240625	090100	2558059	1879	1867	1879	1865	555
632	20240625	090000	1522967	1879	1857	1879	1857	820