KissMeData/369370/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212600	74170853	1864	1864	1864	1864	900
3	20240607	212500	74170853	1864	1864	1864	1864	0
4	20240607	212400	74170853	1864	1864	1864	1864	0
5	20240607	212300	74170853	1864	1864	1864	1864	0
6	20240607	212200	74170853	1864	1864	1864	1864	0
7	20240607	212100	74170853	1864	1864	1864	1864	0
8	20240607	212000	74170853	1864	1864	1864	1864	0
9	20240607	211900	74170853	1864	1864	1864	1864	0
10	20240607	211800	74170853	1864	1864	1864	1864	0
11	20240607	211700	74170853	1864	1864	1864	1864	0
12	20240607	211600	74170853	1864	1864	1864	1864	0
13	20240607	211500	74170853	1864	1864	1864	1864	0
14	20240607	211400	74170853	1864	1864	1864	1864	0
15	20240607	211300	74170853	1864	1864	1864	1864	0
16	20240607	211200	74170853	1864	1864	1864	1864	0
17	20240607	211100	74170853	1864	1864	1864	1864	0
18	20240607	211000	74170853	1864	1864	1864	1864	0
19	20240607	210900	74170853	1864	1864	1864	1864	0
20	20240607	210800	74170853	1864	1864	1864	1864	0
21	20240607	210700	74170853	1864	1864	1864	1864	0
22	20240607	210600	74170853	1864	1864	1864	1864	0
23	20240607	210500	74170853	1864	1864	1864	1864	0
24	20240607	210400	74170853	1864	1864	1864	1864	0
25	20240607	210300	74170853	1864	1864	1864	1864	0
26	20240607	210200	74170853	1864	1864	1864	1864	0
27	20240607	210100	74170853	1864	1864	1864	1864	0
28	20240607	210000	74170853	1864	1864	1864	1864	0
29	20240607	205900	74170853	1864	1864	1864	1864	0
30	20240607	205800	74170853	1864	1864	1864	1864	0
31	20240607	205700	74170853	1864	1864	1864	1864	0
32	20240607	205600	74170853	1864	1864	1864	1864	900
33	20240607	205500	74170853	1864	1864	1864	1864	0
34	20240607	205400	74170853	1864	1864	1864	1864	0
35	20240607	205300	74170853	1864	1864	1864	1864	0
36	20240607	205200	74170853	1864	1864	1864	1864	0
37	20240607	205100	74170853	1864	1864	1864	1864	0
38	20240607	205000	74170853	1864	1864	1864	1864	0
39	20240607	204900	74170853	1864	1864	1864	1864	0
40	20240607	204800	74170853	1864	1864	1864	1864	0
41	20240607	204700	74170853	1864	1864	1864	1864	0
42	20240607	204600	74170853	1864	1864	1864	1864	0
43	20240607	204500	74170853	1864	1864	1864	1864	0
44	20240607	204400	74170853	1864	1864	1864	1864	0
45	20240607	204300	74170853	1864	1864	1864	1864	0
46	20240607	204200	74170853	1864	1864	1864	1864	0
47	20240607	204100	74170853	1864	1864	1864	1864	0
48	20240607	204000	74170853	1864	1864	1864	1864	0
49	20240607	203900	74170853	1864	1864	1864	1864	0
50	20240607	203800	74170853	1864	1864	1864	1864	0
51	20240607	203700	74170853	1864	1864	1864	1864	0
52	20240607	203600	74170853	1864	1864	1864	1864	0
53	20240607	203500	74170853	1864	1864	1864	1864	0
54	20240607	203400	74170853	1864	1864	1864	1864	0
55	20240607	203300	74170853	1864	1864	1864	1864	0
56	20240607	203200	74170853	1864	1864	1864	1864	0
57	20240607	203100	74170853	1864	1864	1864	1864	0
58	20240607	203000	74170853	1864	1864	1864	1864	0
59	20240607	202900	74170853	1864	1864	1864	1864	0
60	20240607	202800	74170853	1864	1864	1864	1864	0
61	20240607	202700	74170853	1864	1864	1864	1864	0
62	20240607	202600	74170853	1864	1864	1864	1864	900
63	20240607	202500	74170853	1864	1864	1864	1864	0
64	20240607	202400	74170853	1864	1864	1864	1864	0
65	20240607	202300	74170853	1864	1864	1864	1864	0
66	20240607	202200	74170853	1864	1864	1864	1864	0
67	20240607	202100	74170853	1864	1864	1864	1864	0
68	20240607	202000	74170853	1864	1864	1864	1864	0
69	20240607	201900	74170853	1864	1864	1864	1864	0
70	20240607	201800	74170853	1864	1864	1864	1864	0
71	20240607	201700	74170853	1864	1864	1864	1864	0
72	20240607	201600	74170853	1864	1864	1864	1864	0
73	20240607	201500	74170853	1864	1864	1864	1864	0
74	20240607	201400	74170853	1864	1864	1864	1864	0
75	20240607	201300	74170853	1864	1864	1864	1864	0
76	20240607	201200	74170853	1864	1864	1864	1864	0
77	20240607	201100	74170853	1864	1864	1864	1864	0
78	20240607	201000	74170853	1864	1864	1864	1864	0
79	20240607	200900	74170853	1864	1864	1864	1864	0
80	20240607	200800	74170853	1864	1864	1864	1864	0
81	20240607	200700	74170853	1864	1864	1864	1864	0
82	20240607	200600	74170853	1864	1864	1864	1864	0
83	20240607	200500	74170853	1864	1864	1864	1864	0
84	20240607	200400	74170853	1864	1864	1864	1864	0
85	20240607	200300	74170853	1864	1864	1864	1864	0
86	20240607	200200	74170853	1864	1864	1864	1864	0
87	20240607	200100	74170853	1864	1864	1864	1864	0
88	20240607	200000	74170853	1864	1864	1864	1864	0
89	20240607	195900	74170853	1864	1864	1864	1864	0
90	20240607	195800	74170853	1864	1864	1864	1864	0
91	20240607	195700	74170853	1864	1864	1864	1864	0
92	20240607	195600	74170853	1864	1864	1864	1864	900
93	20240607	195500	74170853	1864	1864	1864	1864	0
94	20240607	195400	74170853	1864	1864	1864	1864	0
95	20240607	195300	74170853	1864	1864	1864	1864	0
96	20240607	195200	74170853	1864	1864	1864	1864	0
97	20240607	195100	74170853	1864	1864	1864	1864	0
98	20240607	195000	74170853	1864	1864	1864	1864	0
99	20240607	194900	74170853	1864	1864	1864	1864	0
100	20240607	194800	74170853	1864	1864	1864	1864	0
101	20240607	194700	74170853	1864	1864	1864	1864	0
102	20240607	194600	74170853	1864	1864	1864	1864	0
103	20240607	194500	74170853	1864	1864	1864	1864	0
104	20240607	194400	74170853	1864	1864	1864	1864	0
105	20240607	194300	74170853	1864	1864	1864	1864	0
106	20240607	194200	74170853	1864	1864	1864	1864	0
107	20240607	194100	74170853	1864	1864	1864	1864	0
108	20240607	194000	74170853	1864	1864	1864	1864	0
109	20240607	193900	74170853	1864	1864	1864	1864	0
110	20240607	193800	74170853	1864	1864	1864	1864	0
111	20240607	193700	74170853	1864	1864	1864	1864	0
112	20240607	193600	74170853	1864	1864	1864	1864	0
113	20240607	193500	74170853	1864	1864	1864	1864	0
114	20240607	193400	74170853	1864	1864	1864	1864	0
115	20240607	193300	74170853	1864	1864	1864	1864	0
116	20240607	193200	74170853	1864	1864	1864	1864	0
117	20240607	193100	74170853	1864	1864	1864	1864	0
118	20240607	193000	74170853	1864	1864	1864	1864	0
119	20240607	192900	74170853	1864	1864	1864	1864	0
120	20240607	192800	74170853	1864	1864	1864	1864	0
121	20240607	192700	74170853	1864	1864	1864	1864	0
122	20240607	192600	74170853	1864	1864	1864	1864	900
123	20240607	192500	74170853	1864	1864	1864	1864	0
124	20240607	192400	74170853	1864	1864	1864	1864	0
125	20240607	192300	74170853	1864	1864	1864	1864	0
126	20240607	192200	74170853	1864	1864	1864	1864	0
127	20240607	192100	74170853	1864	1864	1864	1864	0
128	20240607	192000	74170853	1864	1864	1864	1864	0
129	20240607	191900	74170853	1864	1864	1864	1864	0
130	20240607	191800	74170853	1864	1864	1864	1864	0
131	20240607	191700	74170853	1864	1864	1864	1864	0
132	20240607	191600	74170853	1864	1864	1864	1864	0
133	20240607	191500	74170853	1864	1864	1864	1864	0
134	20240607	191400	74170853	1864	1864	1864	1864	0
135	20240607	191300	74170853	1864	1864	1864	1864	0
136	20240607	191200	74170853	1864	1864	1864	1864	0
137	20240607	191100	74170853	1864	1864	1864	1864	0
138	20240607	191000	74170853	1864	1864	1864	1864	0
139	20240607	190900	74170853	1864	1864	1864	1864	0
140	20240607	190800	74170853	1864	1864	1864	1864	0
141	20240607	190700	74170853	1864	1864	1864	1864	0
142	20240607	190600	74170853	1864	1864	1864	1864	0
143	20240607	190500	74170853	1864	1864	1864	1864	0
144	20240607	190400	74170853	1864	1864	1864	1864	0
145	20240607	190300	74170853	1864	1864	1864	1864	0
146	20240607	190200	74170853	1864	1864	1864	1864	0
147	20240607	190100	74170853	1864	1864	1864	1864	0
148	20240607	190000	74170853	1864	1864	1864	1864	0
149	20240607	185900	74170853	1864	1864	1864	1864	0
150	20240607	185800	74170853	1864	1864	1864	1864	0
151	20240607	185700	74170853	1864	1864	1864	1864	0
152	20240607	185600	74170853	1864	1864	1864	1864	900
153	20240607	185500	74170853	1864	1864	1864	1864	0
154	20240607	185400	74170853	1864	1864	1864	1864	0
155	20240607	185300	74170853	1864	1864	1864	1864	0
156	20240607	185200	74170853	1864	1864	1864	1864	0
157	20240607	185100	74170853	1864	1864	1864	1864	0
158	20240607	185000	74170853	1864	1864	1864	1864	0
159	20240607	184900	74170853	1864	1864	1864	1864	0
160	20240607	184800	74170853	1864	1864	1864	1864	0
161	20240607	184700	74170853	1864	1864	1864	1864	0
162	20240607	184600	74170853	1864	1864	1864	1864	0
163	20240607	184500	74170853	1864	1864	1864	1864	0
164	20240607	184400	74170853	1864	1864	1864	1864	0
165	20240607	184300	74170853	1864	1864	1864	1864	0
166	20240607	184200	74170853	1864	1864	1864	1864	0
167	20240607	184100	74170853	1864	1864	1864	1864	0
168	20240607	184000	74170853	1864	1864	1864	1864	0
169	20240607	183900	74170853	1864	1864	1864	1864	0
170	20240607	183800	74170853	1864	1864	1864	1864	0
171	20240607	183700	74170853	1864	1864	1864	1864	0
172	20240607	183600	74170853	1864	1864	1864	1864	0
173	20240607	183500	74170853	1864	1864	1864	1864	0
174	20240607	183400	74170853	1864	1864	1864	1864	0
175	20240607	183300	74170853	1864	1864	1864	1864	0
176	20240607	183200	74170853	1864	1864	1864	1864	0
177	20240607	183100	74170853	1864	1864	1864	1864	0
178	20240607	183000	74170853	1864	1864	1864	1864	0
179	20240607	182900	74170853	1864	1864	1864	1864	0
180	20240607	182800	74170853	1864	1864	1864	1864	0
181	20240607	182700	74170853	1864	1864	1864	1864	0
182	20240607	182600	74170853	1864	1864	1864	1864	900
183	20240607	182500	74170853	1864	1864	1864	1864	0
184	20240607	182400	74170853	1864	1864	1864	1864	0
185	20240607	182300	74170853	1864	1864	1864	1864	0
186	20240607	182200	74170853	1864	1864	1864	1864	0
187	20240607	182100	74170853	1864	1864	1864	1864	0
188	20240607	182000	74170853	1864	1864	1864	1864	0
189	20240607	181900	74170853	1864	1864	1864	1864	0
190	20240607	181800	74170853	1864	1864	1864	1864	0
191	20240607	181700	74170853	1864	1864	1864	1864	0
192	20240607	181600	74170853	1864	1864	1864	1864	0
193	20240607	181500	74170853	1864	1864	1864	1864	0
194	20240607	181400	74170853	1864	1864	1864	1864	0
195	20240607	181300	74170853	1864	1864	1864	1864	0
196	20240607	181200	74170853	1864	1864	1864	1864	0
197	20240607	181100	74170853	1864	1864	1864	1864	0
198	20240607	181000	74170853	1864	1864	1864	1864	0
199	20240607	180900	74170853	1864	1864	1864	1864	0
200	20240607	180800	74170853	1864	1864	1864	1864	0
201	20240607	180700	74170853	1864	1864	1864	1864	0
202	20240607	180600	74170853	1864	1864	1864	1864	0
203	20240607	180500	74170853	1864	1864	1864	1864	0
204	20240607	180400	74170853	1864	1864	1864	1864	0
205	20240607	180300	74170853	1864	1864	1864	1864	0
206	20240607	180200	74170853	1864	1864	1864	1864	0
207	20240607	180100	74170853	1864	1864	1864	1864	0
208	20240607	180000	74170853	1864	1864	1864	1864	0
209	20240607	175900	74170853	1864	1864	1864	1864	0
210	20240607	175800	74170853	1864	1864	1864	1864	0
211	20240607	175700	74170853	1864	1864	1864	1864	0
212	20240607	175600	74170853	1864	1864	1864	1864	900
213	20240607	175500	74170853	1864	1864	1864	1864	0
214	20240607	175400	74170853	1864	1864	1864	1864	0
215	20240607	175300	74170853	1864	1864	1864	1864	0
216	20240607	175200	74170853	1864	1864	1864	1864	0
217	20240607	175100	74170853	1864	1864	1864	1864	0
218	20240607	175000	74170853	1864	1864	1864	1864	0
219	20240607	174900	74170853	1864	1864	1864	1864	0
220	20240607	174800	74170853	1864	1864	1864	1864	0
221	20240607	174700	74170853	1864	1864	1864	1864	0
222	20240607	174600	74170853	1864	1864	1864	1864	0
223	20240607	174500	74170853	1864	1864	1864	1864	0
224	20240607	174400	74170853	1864	1864	1864	1864	0
225	20240607	174300	74170853	1864	1864	1864	1864	0
226	20240607	174200	74170853	1864	1864	1864	1864	0
227	20240607	174100	74170853	1864	1864	1864	1864	0
228	20240607	174000	74170853	1864	1864	1864	1864	0
229	20240607	173900	74170853	1864	1864	1864	1864	0
230	20240607	173800	74170853	1864	1864	1864	1864	0
231	20240607	173700	74170853	1864	1864	1864	1864	0
232	20240607	173600	74170853	1864	1864	1864	1864	0
233	20240607	173500	74170853	1864	1864	1864	1864	0
234	20240607	173400	74170853	1864	1864	1864	1864	0
235	20240607	173300	74170853	1864	1864	1864	1864	0
236	20240607	173200	74170853	1864	1864	1864	1864	0
237	20240607	173100	74170853	1864	1864	1864	1864	0
238	20240607	173000	74170853	1864	1864	1864	1864	0
239	20240607	172900	74170853	1864	1864	1864	1864	0
240	20240607	172800	74170853	1864	1864	1864	1864	0
241	20240607	172700	74170853	1864	1864	1864	1864	0
242	20240607	172600	74170853	1864	1864	1864	1864	900
243	20240607	172500	74170853	1864	1864	1864	1864	0
244	20240607	172400	74170853	1864	1864	1864	1864	0
245	20240607	172300	74170853	1864	1864	1864	1864	0
246	20240607	172200	74170853	1864	1864	1864	1864	0
247	20240607	172100	74170853	1864	1864	1864	1864	0
248	20240607	172000	74170853	1864	1864	1864	1864	0
249	20240607	171900	74170853	1864	1864	1864	1864	0
250	20240607	171800	74170853	1864	1864	1864	1864	0
251	20240607	171700	74170853	1864	1864	1864	1864	0
252	20240607	171600	74170853	1864	1864	1864	1864	0
253	20240607	171500	74170853	1864	1864	1864	1864	0
254	20240607	171400	74170853	1864	1864	1864	1864	0
255	20240607	171300	74170853	1864	1864	1864	1864	0
256	20240607	171200	74170853	1864	1864	1864	1864	0
257	20240607	171100	74170853	1864	1864	1864	1864	0
258	20240607	171000	74170853	1864	1864	1864	1864	0
259	20240607	170900	74170853	1864	1864	1864	1864	0
260	20240607	170800	74170853	1864	1864	1864	1864	0
261	20240607	170700	74170853	1864	1864	1864	1864	0
262	20240607	170600	74170853	1864	1864	1864	1864	0
263	20240607	170500	74170853	1864	1864	1864	1864	0
264	20240607	170400	74170853	1864	1864	1864	1864	0
265	20240607	170300	74170853	1864	1864	1864	1864	0
266	20240607	170200	74170853	1864	1864	1864	1864	0
267	20240607	170100	74170853	1864	1864	1864	1864	0
268	20240607	170000	74170853	1864	1864	1864	1864	0
269	20240607	165900	74170853	1864	1864	1864	1864	0
270	20240607	165800	74170853	1864	1864	1864	1864	0
271	20240607	165700	74170853	1864	1864	1864	1864	0
272	20240607	165600	74170853	1864	1864	1864	1864	900
273	20240607	165500	74170853	1864	1864	1864	1864	0
274	20240607	165400	74170853	1864	1864	1864	1864	0
275	20240607	165300	74170853	1864	1864	1864	1864	0
276	20240607	165200	74170853	1864	1864	1864	1864	0
277	20240607	165100	74170853	1864	1864	1864	1864	0
278	20240607	165000	74170853	1864	1864	1864	1864	0
279	20240607	164900	74170853	1864	1864	1864	1864	0
280	20240607	164800	74170853	1864	1864	1864	1864	0
281	20240607	164700	74170853	1864	1864	1864	1864	0
282	20240607	164600	74170853	1864	1864	1864	1864	0
283	20240607	164500	74170853	1864	1864	1864	1864	0
284	20240607	164400	74170853	1864	1864	1864	1864	0
285	20240607	164300	74170853	1864	1864	1864	1864	0
286	20240607	164200	74170853	1864	1864	1864	1864	0
287	20240607	164100	74170853	1864	1864	1864	1864	0
288	20240607	164000	74170853	1864	1864	1864	1864	0
289	20240607	163900	74170853	1864	1864	1864	1864	0
290	20240607	163800	74170853	1864	1864	1864	1864	0
291	20240607	163700	74170853	1864	1864	1864	1864	0
292	20240607	163600	74170853	1864	1864	1864	1864	0
293	20240607	163500	74170853	1864	1864	1864	1864	0
294	20240607	163400	74170853	1864	1864	1864	1864	0
295	20240607	163300	74170853	1864	1864	1864	1864	0
296	20240607	163200	74170853	1864	1864	1864	1864	0
297	20240607	163100	74170853	1864	1864	1864	1864	0
298	20240607	163000	74170853	1864	1864	1864	1864	0
299	20240607	162900	74170853	1864	1864	1864	1864	0
300	20240607	162800	74170853	1864	1864	1864	1864	0
301	20240607	162700	74170853	1864	1864	1864	1864	0
302	20240607	162600	74170853	1864	1864	1864	1864	900
303	20240607	162500	74170853	1864	1864	1864	1864	0
304	20240607	162400	74170853	1864	1864	1864	1864	0
305	20240607	162300	74170853	1864	1864	1864	1864	0
306	20240607	162200	74170853	1864	1864	1864	1864	0
307	20240607	162100	74170853	1864	1864	1864	1864	0
308	20240607	162000	74170853	1864	1864	1864	1864	0
309	20240607	161900	74170853	1864	1864	1864	1864	0
310	20240607	161800	74170853	1864	1864	1864	1864	0
311	20240607	161700	74170853	1864	1864	1864	1864	0
312	20240607	161600	74170853	1864	1864	1864	1864	0
313	20240607	161500	74170853	1864	1864	1864	1864	0
314	20240607	161400	74170853	1864	1864	1864	1864	0
315	20240607	161300	74170853	1864	1864	1864	1864	0
316	20240607	161200	74170853	1864	1864	1864	1864	0
317	20240607	161100	74170853	1864	1864	1864	1864	0
318	20240607	161000	74170853	1864	1864	1864	1864	0
319	20240607	160900	74170853	1864	1864	1864	1864	0
320	20240607	160800	74170853	1864	1864	1864	1864	0
321	20240607	160700	74170853	1864	1864	1864	1864	0
322	20240607	160600	74170853	1864	1864	1864	1864	0
323	20240607	160500	74170853	1864	1864	1864	1864	0
324	20240607	160400	74170853	1864	1864	1864	1864	0
325	20240607	160300	74170853	1864	1864	1864	1864	0
326	20240607	160200	74170853	1864	1864	1864	1864	0
327	20240607	160100	74170853	1864	1864	1864	1864	0
328	20240607	160000	74170853	1864	1864	1864	1864	0
329	20240607	155900	74170853	1864	1864	1864	1864	0
330	20240607	155800	74170853	1864	1864	1864	1864	0
331	20240607	155700	74170853	1864	1864	1864	1864	0
332	20240607	155600	74170853	1864	1864	1864	1864	900
333	20240607	155500	74170853	1864	1864	1864	1864	0
334	20240607	155400	74170853	1864	1864	1864	1864	0
335	20240607	155300	74170853	1864	1864	1864	1864	0
336	20240607	155200	74170853	1864	1864	1864	1864	0
337	20240607	155100	74170853	1864	1864	1864	1864	0
338	20240607	155000	74170853	1864	1864	1864	1864	0
339	20240607	154900	74170853	1864	1864	1864	1864	0
340	20240607	154800	74170853	1864	1864	1864	1864	0
341	20240607	154700	74170853	1864	1864	1864	1864	0
342	20240607	154600	74170853	1864	1864	1864	1864	0
343	20240607	154500	74170853	1864	1864	1864	1864	0
344	20240607	154400	74170853	1864	1864	1864	1864	0
345	20240607	154300	74170853	1864	1864	1864	1864	0
346	20240607	154200	74170853	1864	1864	1864	1864	0
347	20240607	154100	74170853	1864	1864	1864	1864	0
348	20240607	154000	74170853	1864	1864	1864	1864	0
349	20240607	153900	74170853	1864	1864	1864	1864	0
350	20240607	153800	74170853	1864	1864	1864	1864	0
351	20240607	153700	74170853	1864	1864	1864	1864	0
352	20240607	153600	74170853	1864	1864	1864	1864	0
353	20240607	153500	74170853	1864	1864	1864	1864	0
354	20240607	153400	74170853	1864	1864	1864	1864	0
355	20240607	153300	74170853	1864	1864	1864	1864	0
356	20240607	153200	74170853	1864	1864	1864	1864	0
357	20240607	153100	74170853	1864	1864	1864	1864	0
358	20240607	153000	74170853	1864	1864	1864	1864	900
359	20240607	152900	72493253	1910	1910	1910	1910	0
360	20240607	152800	72493253	1910	1910	1910	1910	0
361	20240607	152700	72493253	1910	1910	1910	1910	0
362	20240607	152600	72493253	1910	1910	1910	1910	0
363	20240607	152500	72493253	1910	1910	1910	1910	0
364	20240607	152400	72493253	1910	1910	1910	1910	0
365	20240607	152300	72493253	1910	1910	1910	1910	0
366	20240607	152200	72493253	1910	1910	1910	1910	0
367	20240607	152100	72493253	1910	1910	1910	1910	0
368	20240607	152000	72493253	1910	1910	1910	1910	0
369	20240607	151900	72493253	1910	1910	1910	1910	0
370	20240607	151800	72493253	1910	1910	1910	1910	0
371	20240607	151700	72493253	1910	1890	1910	1886	38
372	20240607	151600	72421235	1890	1898	1898	1890	27
373	20240607	151500	72370129	1893	1895	1895	1893	19
374	20240607	151400	72334128	1898	1898	1898	1898	20
375	20240607	151300	72296168	1898	1898	1898	1898	0
376	20240607	151200	72296168	1898	1898	1898	1898	0
377	20240607	151100	72296168	1898	1898	1898	1898	0
378	20240607	151000	72296168	1898	1898	1898	1898	300
379	20240607	150900	71726768	1898	1898	1898	1898	0
380	20240607	150800	71726768	1898	1898	1898	1898	0
381	20240607	150700	71726768	1898	1898	1898	1898	0
382	20240607	150600	71726768	1898	1898	1898	1898	0
383	20240607	150500	71726768	1898	1898	1898	1898	0
384	20240607	150400	71726768	1898	1898	1898	1898	1
385	20240607	150300	71724870	1898	1898	1898	1898	0
386	20240607	150200	71724870	1898	1898	1898	1898	0
387	20240607	150100	71724870	1898	1898	1898	1898	0
388	20240607	150000	71724870	1898	1898	1898	1898	0
389	20240607	145900	71724870	1898	1898	1898	1898	2
390	20240607	145800	71721074	1898	1898	1898	1898	1000
391	20240607	145700	69823074	1895	1895	1895	1895	0
392	20240607	145600	69823074	1895	1895	1895	1895	0
393	20240607	145500	69823074	1895	1895	1895	1895	0
394	20240607	145400	69823074	1895	1895	1895	1895	1
395	20240607	145300	69821179	1898	1898	1898	1898	0
396	20240607	145200	69821179	1898	1898	1898	1898	0
397	20240607	145100	69821179	1898	1898	1898	1898	100
398	20240607	145000	69631379	1898	1898	1898	1898	0
399	20240607	144900	69631379	1898	1898	1898	1898	148
400	20240607	144800	69350475	1898	1898	1898	1898	0
401	20240607	144700	69350475	1898	1898	1898	1898	0
402	20240607	144600	69350475	1898	1898	1898	1898	200
403	20240607	144500	68970875	1898	1898	1898	1898	10
404	20240607	144400	68951895	1898	1898	1898	1898	1049
405	20240607	144300	66960893	1898	1898	1898	1898	75
406	20240607	144200	66818543	1898	1898	1898	1898	0
407	20240607	144100	66818543	1898	1898	1898	1898	1082
408	20240607	144000	64764907	1898	1898	1898	1898	20
409	20240607	143900	64726947	1898	1898	1898	1898	1
410	20240607	143800	64725049	1898	1898	1898	1898	10
411	20240607	143700	64706069	1898	1898	1898	1898	0
412	20240607	143600	64706069	1898	1898	1898	1898	10
413	20240607	143500	64687089	1898	1898	1898	1898	0
414	20240607	143400	64687089	1898	1898	1898	1898	1
415	20240607	143300	64685191	1898	1898	1898	1898	13
416	20240607	143200	64660517	1898	1898	1898	1898	13
417	20240607	143100	64635843	1898	1898	1898	1898	0
418	20240607	143000	64635843	1898	1898	1898	1898	0
419	20240607	142900	64635843	1898	1898	1898	1898	0
420	20240607	142800	64635843	1898	1898	1898	1898	0
421	20240607	142700	64635843	1898	1898	1898	1898	0
422	20240607	142600	64635843	1898	1898	1898	1898	0
423	20240607	142500	64635843	1898	1898	1898	1898	0
424	20240607	142400	64635843	1898	1898	1898	1898	0
425	20240607	142300	64635843	1898	1898	1898	1898	0
426	20240607	142200	64635843	1898	1898	1898	1898	0
427	20240607	142100	64635843	1898	1898	1898	1898	100
428	20240607	142000	64446043	1898	1898	1898	1898	0
429	20240607	141900	64446043	1898	1898	1898	1898	0
430	20240607	141800	64446043	1898	1898	1898	1898	0
431	20240607	141700	64446043	1898	1898	1898	1898	248
432	20240607	141600	63975339	1898	1898	1898	1898	0
433	20240607	141500	63975339	1898	1898	1898	1898	0
434	20240607	141400	63975339	1898	1898	1898	1898	500
435	20240607	141300	63026339	1888	1888	1888	1888	0
436	20240607	141200	63026339	1888	1887	1888	1885	587
437	20240607	141100	61919284	1887	1887	1887	1887	0
438	20240607	141000	61919284	1887	1893	1893	1887	260
439	20240607	140900	61428111	1910	1910	1910	1910	0
440	20240607	140800	61428111	1910	1910	1910	1910	0
441	20240607	140700	61428111	1910	1910	1910	1910	0
442	20240607	140600	61428111	1910	1910	1910	1910	0
443	20240607	140500	61428111	1910	1910	1910	1910	0
444	20240607	140400	61428111	1910	1910	1910	1908	40
445	20240607	140300	61351787	1908	1910	1910	1908	130
446	20240607	140200	61103529	1910	1910	1910	1910	101
447	20240607	140100	60910619	1917	1917	1917	1917	0
448	20240607	140000	60910619	1917	1917	1917	1917	0
449	20240607	135900	60910619	1917	1917	1917	1917	0
450	20240607	135800	60910619	1917	1917	1917	1917	0
451	20240607	135700	60910619	1917	1917	1917	1917	0
452	20240607	135600	60910619	1917	1917	1917	1917	0
453	20240607	135500	60910619	1917	1917	1917	1917	0
454	20240607	135400	60910619	1917	1917	1917	1917	0
455	20240607	135300	60910619	1917	1917	1917	1917	0
456	20240607	135200	60910619	1917	1917	1917	1917	0
457	20240607	135100	60910619	1917	1917	1917	1917	0
458	20240607	135000	60910619	1917	1917	1917	1917	0
459	20240607	134900	60910619	1917	1917	1917	1917	0
460	20240607	134800	60910619	1917	1917	1917	1917	0
461	20240607	134700	60910619	1917	1917	1917	1917	500
462	20240607	134600	59952119	1917	1917	1917	1917	0
463	20240607	134500	59952119	1917	1917	1917	1917	0
464	20240607	134400	59952119	1917	1917	1917	1917	0
465	20240607	134300	59952119	1917	1917	1917	1917	0
466	20240607	134200	59952119	1917	1917	1917	1917	0
467	20240607	134100	59952119	1917	1917	1917	1917	1
468	20240607	134000	59950202	1917	1917	1917	1917	0
469	20240607	133900	59950202	1917	1917	1917	1917	0
470	20240607	133800	59950202	1917	1917	1917	1917	0
471	20240607	133700	59950202	1917	1917	1917	1917	0
472	20240607	133600	59950202	1917	1917	1917	1917	0
473	20240607	133500	59950202	1917	1917	1917	1917	0
474	20240607	133400	59950202	1917	1917	1917	1917	55
475	20240607	133300	59844767	1917	1917	1917	1917	0
476	20240607	133200	59844767	1917	1917	1917	1917	0
477	20240607	133100	59844767	1917	1917	1917	1917	0
478	20240607	133000	59844767	1917	1917	1917	1917	0
479	20240607	132900	59844767	1917	1917	1917	1917	0
480	20240607	132800	59844767	1917	1917	1917	1917	0
481	20240607	132700	59844767	1917	1917	1917	1917	0
482	20240607	132600	59844767	1917	1917	1917	1917	0
483	20240607	132500	59844767	1917	1917	1917	1917	0
484	20240607	132400	59844767	1917	1917	1917	1917	0
485	20240607	132300	59844767	1917	1917	1917	1917	0
486	20240607	132200	59844767	1917	1917	1917	1917	0
487	20240607	132100	59844767	1917	1917	1917	1917	0
488	20240607	132000	59844767	1917	1917	1917	1917	0
489	20240607	131900	59844767	1917	1917	1917	1917	0
490	20240607	131800	59844767	1917	1917	1917	1917	0
491	20240607	131700	59844767	1917	1917	1917	1917	0
492	20240607	131600	59844767	1917	1917	1917	1917	0
493	20240607	131500	59844767	1917	1917	1917	1917	0
494	20240607	131400	59844767	1917	1917	1917	1917	0
495	20240607	131300	59844767	1917	1917	1917	1917	0
496	20240607	131200	59844767	1917	1917	1917	1917	0
497	20240607	131100	59844767	1917	1917	1917	1917	0
498	20240607	131000	59844767	1917	1917	1917	1917	0
499	20240607	130900	59844767	1917	1917	1917	1917	0
500	20240607	130800	59844767	1917	1917	1917	1917	0
501	20240607	130700	59844767	1917	1917	1917	1917	0
502	20240607	130600	59844767	1917	1917	1917	1917	0
503	20240607	130500	59844767	1917	1917	1917	1917	0
504	20240607	130400	59844767	1917	1917	1917	1917	0
505	20240607	130300	59844767	1917	1917	1917	1917	0
506	20240607	130200	59844767	1917	1917	1917	1917	50
507	20240607	130100	59748917	1917	1917	1917	1917	0
508	20240607	130000	59748917	1917	1917	1917	1917	0
509	20240607	125900	59748917	1917	1902	1917	1902	146
510	20240607	125800	59471210	1902	1902	1902	1902	0
511	20240607	125700	59471210	1902	1902	1902	1902	1
512	20240607	125600	59469308	1892	1892	1892	1892	114
513	20240607	125500	59253620	1918	1918	1918	1918	0
514	20240607	125400	59253620	1918	1918	1918	1918	0
515	20240607	125300	59253620	1918	1918	1918	1918	0
516	20240607	125200	59253620	1918	1918	1918	1918	0
517	20240607	125100	59253620	1918	1918	1918	1918	4
518	20240607	125000	59245948	1918	1918	1918	1918	0
519	20240607	124900	59245948	1918	1918	1918	1918	2
520	20240607	124800	59242112	1918	1918	1918	1918	0
521	20240607	124700	59242112	1918	1918	1918	1918	0
522	20240607	124600	59242112	1918	1918	1918	1918	0
523	20240607	124500	59242112	1918	1891	1918	1891	121
524	20240607	124400	59013274	1891	1901	1901	1891	79
525	20240607	124300	58863277	1918	1918	1918	1918	0
526	20240607	124200	58863277	1918	1918	1918	1918	0
527	20240607	124100	58863277	1918	1918	1918	1918	0
528	20240607	124000	58863277	1918	1918	1918	1918	0
529	20240607	123900	58863277	1918	1918	1918	1918	0
530	20240607	123800	58863277	1918	1918	1918	1918	0
531	20240607	123700	58863277	1918	1918	1918	1918	0
532	20240607	123600	58863277	1918	1918	1918	1918	1
533	20240607	123500	58861359	1918	1918	1918	1918	3
534	20240607	123400	58855605	1918	1918	1918	1918	1
535	20240607	123300	58853687	1918	1918	1918	1918	0
536	20240607	123200	58853687	1918	1901	1918	1901	41
537	20240607	123100	58775729	1901	1901	1901	1901	0
538	20240607	123000	58775729	1901	1901	1901	1901	0
539	20240607	122900	58775729	1901	1901	1901	1901	0
540	20240607	122800	58775729	1901	1901	1901	1901	0
541	20240607	122700	58775729	1901	1901	1901	1901	100
542	20240607	122600	58585629	1901	1901	1901	1901	0
543	20240607	122500	58585629	1901	1901	1901	1901	1
544	20240607	122400	58583728	1901	1901	1901	1901	4
545	20240607	122300	58576124	1891	1891	1891	1891	0
546	20240607	122200	58576124	1891	1891	1891	1891	0
547	20240607	122100	58576124	1891	1891	1891	1891	0
548	20240607	122000	58576124	1891	1891	1891	1891	0
549	20240607	121900	58576124	1891	1891	1891	1891	0
550	20240607	121800	58576124	1891	1891	1891	1891	0
551	20240607	121700	58576124	1891	1891	1891	1891	0
552	20240607	121600	58576124	1891	1891	1891	1891	132
553	20240607	121500	58326512	1919	1919	1919	1919	0
554	20240607	121400	58326512	1919	1919	1919	1919	0
555	20240607	121300	58326512	1919	1919	1919	1919	0
556	20240607	121200	58326512	1919	1919	1919	1919	0
557	20240607	121100	58326512	1919	1919	1919	1919	0
558	20240607	121000	58326512	1919	1919	1919	1919	0
559	20240607	120900	58326512	1919	1919	1919	1919	1
560	20240607	120800	58324593	1885	1885	1885	1885	0
561	20240607	120700	58324593	1885	1885	1885	1885	0
562	20240607	120600	58324593	1885	1885	1885	1885	0
563	20240607	120500	58324593	1885	1885	1885	1885	0
564	20240607	120400	58324593	1885	1885	1885	1885	0
565	20240607	120300	58324593	1885	1885	1885	1885	0
566	20240607	120200	58324593	1885	1885	1885	1885	0
567	20240607	120100	58324593	1885	1885	1885	1885	0
568	20240607	120000	58324593	1885	1885	1885	1885	0
569	20240607	115900	58324593	1885	1900	1900	1885	30
570	20240607	115800	58267796	1919	1919	1919	1919	0
571	20240607	115700	58267796	1919	1919	1919	1919	0
572	20240607	115600	58267796	1919	1919	1919	1919	0
573	20240607	115500	58267796	1919	1919	1919	1919	0
574	20240607	115400	58267796	1919	1919	1919	1919	0
575	20240607	115300	58267796	1919	1919	1919	1919	0
576	20240607	115200	58267796	1919	1900	1919	1900	140
577	20240607	115100	58001701	1900	1900	1900	1900	0
578	20240607	115000	58001701	1900	1900	1900	1900	2
579	20240607	114900	57997901	1897	1897	1897	1897	0
580	20240607	114800	57997901	1897	1900	1900	1897	121
581	20240607	114700	57768320	1900	1900	1900	1900	1
582	20240607	114600	57766420	1900	1900	1900	1900	0
583	20240607	114500	57766420	1900	1900	1900	1900	0
584	20240607	114400	57766420	1900	1900	1900	1900	0
585	20240607	114300	57766420	1900	1900	1900	1900	2
586	20240607	114200	57762620	1900	1900	1900	1900	0
587	20240607	114100	57762620	1900	1906	1906	1900	116
588	20240607	114000	57542176	1921	1921	1921	1921	0
589	20240607	113900	57542176	1921	1921	1921	1921	0
590	20240607	113800	57542176	1921	1921	1921	1921	0
591	20240607	113700	57542176	1921	1921	1921	1921	0
592	20240607	113600	57542176	1921	1921	1921	1921	0
593	20240607	113500	57542176	1921	1921	1921	1921	0
594	20240607	113400	57542176	1921	1921	1921	1921	0
595	20240607	113300	57542176	1921	1921	1921	1921	0
596	20240607	113200	57542176	1921	1921	1921	1921	3
597	20240607	113100	57536413	1921	1921	1921	1921	0
598	20240607	113000	57536413	1921	1921	1921	1921	0
599	20240607	112900	57536413	1921	1921	1921	1921	0
600	20240607	112800	57536413	1921	1921	1921	1921	13
601	20240607	112700	57511440	1921	1921	1921	1921	0
602	20240607	112600	57511440	1921	1921	1921	1921	10
603	20240607	112500	57492230	1921	1921	1921	1921	190
604	20240607	112400	57127240	1921	1921	1921	1921	90
605	20240607	112300	56954350	1921	1921	1921	1921	400
606	20240607	112200	56185950	1921	1920	1921	1920	103
607	20240607	112100	55988187	1920	1920	1920	1920	500
608	20240607	112000	55028187	1919	1919	1919	1919	500
609	20240607	111900	54068687	1919	1919	1919	1919	0
610	20240607	111800	54068687	1919	1919	1919	1919	0
611	20240607	111700	54068687	1919	1919	1919	1919	100
612	20240607	111600	53876787	1919	1919	1919	1919	0
613	20240607	111500	53876787	1919	1919	1919	1919	0
614	20240607	111400	53876787	1919	1919	1919	1919	0
615	20240607	111300	53876787	1919	1919	1919	1919	0
616	20240607	111200	53876787	1919	1919	1919	1919	0
617	20240607	111100	53876787	1919	1919	1919	1919	0
618	20240607	111000	53876787	1919	1919	1919	1919	0
619	20240607	110900	53876787	1919	1919	1919	1919	2
620	20240607	110800	53872949	1919	1919	1919	1919	0
621	20240607	110700	53872949	1919	1919	1919	1919	0
622	20240607	110600	53872949	1919	1919	1919	1919	0
623	20240607	110500	53872949	1919	1918	1919	1918	5
624	20240607	110400	53863356	1857	1919	1919	1857	9083
625	20240607	110300	36913689	1921	1921	1921	1921	0
626	20240607	110200	36913689	1921	1921	1921	1921	0
627	20240607	110100	36913689	1921	1921	1921	1921	0
628	20240607	110000	36913689	1921	1921	1921	1921	0
629	20240607	105900	36913689	1921	1921	1921	1921	0
630	20240607	105800	36913689	1921	1921	1921	1921	0
631	20240607	105700	36913689	1921	1921	1921	1921	0
632	20240607	105600	36913689	1921	1921	1921	1921	0
633	20240607	105500	36913689	1921	1921	1921	1921	0
634	20240607	105400	36913689	1921	1921	1921	1921	0
635	20240607	105300	36913689	1921	1921	1921	1921	0
636	20240607	105200	36913689	1921	1921	1921	1921	0
637	20240607	105100	36913689	1921	1921	1921	1921	0
638	20240607	105000	36913689	1921	1921	1921	1921	0
639	20240607	104900	36913689	1921	1921	1921	1921	0
640	20240607	104800	36913689	1921	1921	1921	1921	2
641	20240607	104700	36909847	1921	1921	1921	1921	0
642	20240607	104600	36909847	1921	1921	1921	1921	0
643	20240607	104500	36909847	1921	1921	1921	1921	0
644	20240607	104400	36909847	1921	1921	1921	1921	0
645	20240607	104300	36909847	1921	1921	1921	1921	0
646	20240607	104200	36909847	1921	1921	1921	1921	0
647	20240607	104100	36909847	1921	1921	1921	1921	0
648	20240607	104000	36909847	1921	1921	1921	1921	0
649	20240607	103900	36909847	1921	1921	1921	1921	0
650	20240607	103800	36909847	1921	1921	1921	1921	0
651	20240607	103700	36909847	1921	1921	1921	1921	0
652	20240607	103600	36909847	1921	1921	1921	1921	0
653	20240607	103500	36909847	1921	1921	1921	1921	0
654	20240607	103400	36909847	1921	1921	1921	1921	0
655	20240607	103300	36909847	1921	1921	1921	1921	1
656	20240607	103200	36907926	1921	1921	1921	1921	0
657	20240607	103100	36907926	1921	1921	1921	1921	0
658	20240607	103000	36907926	1921	1921	1921	1921	0
659	20240607	102900	36907926	1921	1921	1921	1921	0
660	20240607	102800	36907926	1921	1921	1921	1921	22
661	20240607	102700	36865664	1921	1921	1921	1921	0
662	20240607	102600	36865664	1921	1921	1921	1921	0
663	20240607	102500	36865664	1921	1921	1921	1921	0
664	20240607	102400	36865664	1921	1921	1921	1921	3
665	20240607	102300	36859901	1921	1921	1921	1921	0
666	20240607	102200	36859901	1921	1921	1921	1921	23
667	20240607	102100	36815718	1921	1921	1921	1921	0
668	20240607	102000	36815718	1921	1921	1921	1921	0
669	20240607	101900	36815718	1921	1921	1921	1921	0
670	20240607	101800	36815718	1921	1921	1921	1921	1
671	20240607	101700	36813797	1921	1921	1921	1921	0
672	20240607	101600	36813797	1921	1921	1921	1921	0
673	20240607	101500	36813797	1921	1921	1921	1921	0
674	20240607	101400	36813797	1921	1921	1921	1921	0
675	20240607	101300	36813797	1921	1921	1921	1921	0
676	20240607	101200	36813797	1921	1921	1921	1921	0
677	20240607	101100	36813797	1921	1921	1921	1921	0
678	20240607	101000	36813797	1921	1921	1921	1921	0
679	20240607	100900	36813797	1921	1921	1921	1921	0
680	20240607	100800	36813797	1921	1921	1921	1921	0
681	20240607	100700	36813797	1921	1921	1921	1921	25
682	20240607	100600	36765772	1921	1921	1921	1921	0
683	20240607	100500	36765772	1921	1917	1921	1917	25
684	20240607	100400	36717807	1921	1921	1921	1921	100
685	20240607	100300	36525707	1921	1921	1921	1921	114
686	20240607	100200	36306713	1921	1921	1921	1921	0
687	20240607	100100	36306713	1921	1921	1921	1921	0
688	20240607	100000	36306713	1921	1915	1921	1915	227
689	20240607	095900	35871888	1915	1915	1915	1915	0
690	20240607	095800	35871888	1915	1915	1915	1915	2
691	20240607	095700	35868058	1915	1915	1915	1915	1
692	20240607	095600	35866143	1915	1915	1915	1915	0
693	20240607	095500	35866143	1915	1915	1915	1915	0
694	20240607	095400	35866143	1915	1915	1915	1915	0
695	20240607	095300	35866143	1915	1915	1915	1915	4
696	20240607	095200	35858483	1915	1915	1915	1915	5
697	20240607	095100	35848908	1915	1915	1915	1915	11
698	20240607	095000	35827843	1915	1915	1915	1915	1
699	20240607	094900	35825928	1915	1915	1915	1915	0
700	20240607	094800	35825928	1915	1915	1915	1915	0
701	20240607	094700	35825928	1915	1915	1915	1910	4
702	20240607	094600	35818273	1891	1891	1891	1891	1
703	20240607	094500	35816382	1916	1916	1916	1916	0
704	20240607	094400	35816382	1916	1883	1916	1883	1229
705	20240607	094300	33500416	1883	1883	1883	1883	5
706	20240607	094200	33491001	1883	1883	1883	1880	287
707	20240607	094100	32951270	1883	1883	1883	1883	208
708	20240607	094000	32559606	1883	1883	1883	1883	0
709	20240607	093900	32559606	1883	1885	1885	1883	22
710	20240607	093800	32518160	1888	1888	1888	1858	1011
711	20240607	093700	30639331	1888	1884	1888	1884	531
712	20240607	093600	29638915	1875	1862	1875	1858	3112
713	20240607	093500	23842540	1862	1942	1952	1862	10230
714	20240607	093400	4677901	1952	1921	1952	1861	2001
715	20240607	093300	945113	1953	1925	1953	1921	151
716	20240607	093200	654466	1954	1954	1954	1954	0
717	20240607	093100	654466	1954	1954	1954	1954	0
718	20240607	093000	654466	1954	1954	1954	1954	0
719	20240607	092900	654466	1954	1954	1954	1954	0
720	20240607	092800	654466	1954	1954	1954	1954	0
721	20240607	092700	654466	1954	1954	1954	1954	0
722	20240607	092600	654466	1954	1954	1954	1954	0
723	20240607	092500	654466	1954	1954	1954	1954	0
724	20240607	092400	654466	1954	1954	1954	1954	0
725	20240607	092300	654466	1954	1954	1954	1954	0
726	20240607	092200	654466	1954	1954	1954	1954	0
727	20240607	092100	654466	1954	1954	1954	1954	0
728	20240607	092000	654466	1954	1954	1954	1954	0
729	20240607	091900	654466	1954	1954	1954	1954	0
730	20240607	091800	654466	1954	1954	1954	1954	0
731	20240607	091700	654466	1954	1954	1954	1954	301
732	20240607	091600	66312	1954	1954	1954	1954	0
733	20240607	091500	66312	1954	1954	1954	1954	0
734	20240607	091400	66312	1954	1954	1954	1954	0
735	20240607	091300	66312	1954	1954	1954	1954	0
736	20240607	091200	66312	1954	1954	1954	1954	0
737	20240607	091100	66312	1954	1954	1954	1954	0
738	20240607	091000	66312	1954	1954	1954	1954	0
739	20240607	090900	66312	1954	1954	1954	1954	0
740	20240607	090800	66312	1954	1954	1954	1954	0
741	20240607	090700	66312	1954	1954	1954	1954	0
742	20240607	090600	66312	1954	1954	1954	1954	0
743	20240607	090500	66312	1954	1954	1954	1954	0
744	20240607	090400	66312	1954	1954	1954	1954	0
745	20240607	090300	66312	1954	1954	1954	1954	2
746	20240607	090200	62404	1954	1954	1954	1954	0
747	20240607	090100	62404	1954	1950	1954	1950	21
748	20240607	090000	21450	1950	1950	1950	1950	11