KissMeData/122350/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201900	68565943	1869	1869	1869	1869	440
3	20240605	201800	68565943	1869	1869	1869	1869	0
4	20240605	201700	68565943	1869	1869	1869	1869	0
5	20240605	201600	68565943	1869	1869	1869	1869	0
6	20240605	201500	68565943	1869	1869	1869	1869	0
7	20240605	201400	68565943	1869	1869	1869	1869	0
8	20240605	201300	68565943	1869	1869	1869	1869	0
9	20240605	201200	68565943	1869	1869	1869	1869	0
10	20240605	201100	68565943	1869	1869	1869	1869	0
11	20240605	201000	68565943	1869	1869	1869	1869	0
12	20240605	200900	68565943	1869	1869	1869	1869	0
13	20240605	200800	68565943	1869	1869	1869	1869	0
14	20240605	200700	68565943	1869	1869	1869	1869	0
15	20240605	200600	68565943	1869	1869	1869	1869	0
16	20240605	200500	68565943	1869	1869	1869	1869	0
17	20240605	200400	68565943	1869	1869	1869	1869	0
18	20240605	200300	68565943	1869	1869	1869	1869	0
19	20240605	200200	68565943	1869	1869	1869	1869	0
20	20240605	200100	68565943	1869	1869	1869	1869	0
21	20240605	200000	68565943	1869	1869	1869	1869	0
22	20240605	195900	68565943	1869	1869	1869	1869	0
23	20240605	195800	68565943	1869	1869	1869	1869	0
24	20240605	195700	68565943	1869	1869	1869	1869	0
25	20240605	195600	68565943	1869	1869	1869	1869	0
26	20240605	195500	68565943	1869	1869	1869	1869	0
27	20240605	195400	68565943	1869	1869	1869	1869	0
28	20240605	195300	68565943	1869	1869	1869	1869	0
29	20240605	195200	68565943	1869	1869	1869	1869	0
30	20240605	195100	68565943	1869	1869	1869	1869	0
31	20240605	195000	68565943	1869	1869	1869	1869	0
32	20240605	194900	68565943	1869	1869	1869	1869	440
33	20240605	194800	68565943	1869	1869	1869	1869	0
34	20240605	194700	68565943	1869	1869	1869	1869	0
35	20240605	194600	68565943	1869	1869	1869	1869	0
36	20240605	194500	68565943	1869	1869	1869	1869	0
37	20240605	194400	68565943	1869	1869	1869	1869	0
38	20240605	194300	68565943	1869	1869	1869	1869	0
39	20240605	194200	68565943	1869	1869	1869	1869	0
40	20240605	194100	68565943	1869	1869	1869	1869	0
41	20240605	194000	68565943	1869	1869	1869	1869	0
42	20240605	193900	68565943	1869	1869	1869	1869	0
43	20240605	193800	68565943	1869	1869	1869	1869	0
44	20240605	193700	68565943	1869	1869	1869	1869	0
45	20240605	193600	68565943	1869	1869	1869	1869	0
46	20240605	193500	68565943	1869	1869	1869	1869	0
47	20240605	193400	68565943	1869	1869	1869	1869	0
48	20240605	193300	68565943	1869	1869	1869	1869	0
49	20240605	193200	68565943	1869	1869	1869	1869	0
50	20240605	193100	68565943	1869	1869	1869	1869	0
51	20240605	193000	68565943	1869	1869	1869	1869	0
52	20240605	192900	68565943	1869	1869	1869	1869	0
53	20240605	192800	68565943	1869	1869	1869	1869	0
54	20240605	192700	68565943	1869	1869	1869	1869	0
55	20240605	192600	68565943	1869	1869	1869	1869	0
56	20240605	192500	68565943	1869	1869	1869	1869	0
57	20240605	192400	68565943	1869	1869	1869	1869	0
58	20240605	192300	68565943	1869	1869	1869	1869	0
59	20240605	192200	68565943	1869	1869	1869	1869	0
60	20240605	192100	68565943	1869	1869	1869	1869	0
61	20240605	192000	68565943	1869	1869	1869	1869	0
62	20240605	191900	68565943	1869	1869	1869	1869	440
63	20240605	191800	68565943	1869	1869	1869	1869	0
64	20240605	191700	68565943	1869	1869	1869	1869	0
65	20240605	191600	68565943	1869	1869	1869	1869	0
66	20240605	191500	68565943	1869	1869	1869	1869	0
67	20240605	191400	68565943	1869	1869	1869	1869	0
68	20240605	191300	68565943	1869	1869	1869	1869	0
69	20240605	191200	68565943	1869	1869	1869	1869	0
70	20240605	191100	68565943	1869	1869	1869	1869	0
71	20240605	191000	68565943	1869	1869	1869	1869	0
72	20240605	190900	68565943	1869	1869	1869	1869	0
73	20240605	190800	68565943	1869	1869	1869	1869	0
74	20240605	190700	68565943	1869	1869	1869	1869	0
75	20240605	190600	68565943	1869	1869	1869	1869	0
76	20240605	190500	68565943	1869	1869	1869	1869	0
77	20240605	190400	68565943	1869	1869	1869	1869	0
78	20240605	190300	68565943	1869	1869	1869	1869	0
79	20240605	190200	68565943	1869	1869	1869	1869	0
80	20240605	190100	68565943	1869	1869	1869	1869	0
81	20240605	190000	68565943	1869	1869	1869	1869	0
82	20240605	185900	68565943	1869	1869	1869	1869	0
83	20240605	185800	68565943	1869	1869	1869	1869	0
84	20240605	185700	68565943	1869	1869	1869	1869	0
85	20240605	185600	68565943	1869	1869	1869	1869	0
86	20240605	185500	68565943	1869	1869	1869	1869	0
87	20240605	185400	68565943	1869	1869	1869	1869	0
88	20240605	185300	68565943	1869	1869	1869	1869	0
89	20240605	185200	68565943	1869	1869	1869	1869	0
90	20240605	185100	68565943	1869	1869	1869	1869	0
91	20240605	185000	68565943	1869	1869	1869	1869	0
92	20240605	184900	68565943	1869	1869	1869	1869	440
93	20240605	184800	68565943	1869	1869	1869	1869	0
94	20240605	184700	68565943	1869	1869	1869	1869	0
95	20240605	184600	68565943	1869	1869	1869	1869	0
96	20240605	184500	68565943	1869	1869	1869	1869	0
97	20240605	184400	68565943	1869	1869	1869	1869	0
98	20240605	184300	68565943	1869	1869	1869	1869	0
99	20240605	184200	68565943	1869	1869	1869	1869	0
100	20240605	184100	68565943	1869	1869	1869	1869	0
101	20240605	184000	68565943	1869	1869	1869	1869	0
102	20240605	183900	68565943	1869	1869	1869	1869	0
103	20240605	183800	68565943	1869	1869	1869	1869	0
104	20240605	183700	68565943	1869	1869	1869	1869	0
105	20240605	183600	68565943	1869	1869	1869	1869	0
106	20240605	183500	68565943	1869	1869	1869	1869	0
107	20240605	183400	68565943	1869	1869	1869	1869	0
108	20240605	183300	68565943	1869	1869	1869	1869	0
109	20240605	183200	68565943	1869	1869	1869	1869	0
110	20240605	183100	68565943	1869	1869	1869	1869	0
111	20240605	183000	68565943	1869	1869	1869	1869	0
112	20240605	182900	68565943	1869	1869	1869	1869	0
113	20240605	182800	68565943	1869	1869	1869	1869	0
114	20240605	182700	68565943	1869	1869	1869	1869	0
115	20240605	182600	68565943	1869	1869	1869	1869	0
116	20240605	182500	68565943	1869	1869	1869	1869	0
117	20240605	182400	68565943	1869	1869	1869	1869	0
118	20240605	182300	68565943	1869	1869	1869	1869	0
119	20240605	182200	68565943	1869	1869	1869	1869	0
120	20240605	182100	68565943	1869	1869	1869	1869	0
121	20240605	182000	68565943	1869	1869	1869	1869	0
122	20240605	181900	68565943	1869	1869	1869	1869	440
123	20240605	181800	68565943	1869	1869	1869	1869	0
124	20240605	181700	68565943	1869	1869	1869	1869	0
125	20240605	181600	68565943	1869	1869	1869	1869	0
126	20240605	181500	68565943	1869	1869	1869	1869	0
127	20240605	181400	68565943	1869	1869	1869	1869	0
128	20240605	181300	68565943	1869	1869	1869	1869	0
129	20240605	181200	68565943	1869	1869	1869	1869	0
130	20240605	181100	68565943	1869	1869	1869	1869	0
131	20240605	181000	68565943	1869	1869	1869	1869	0
132	20240605	180900	68565943	1869	1869	1869	1869	0
133	20240605	180800	68565943	1869	1869	1869	1869	0
134	20240605	180700	68565943	1869	1869	1869	1869	0
135	20240605	180600	68565943	1869	1869	1869	1869	0
136	20240605	180500	68565943	1869	1869	1869	1869	0
137	20240605	180400	68565943	1869	1869	1869	1869	0
138	20240605	180300	68565943	1869	1869	1869	1869	0
139	20240605	180200	68565943	1869	1869	1869	1869	0
140	20240605	180100	68565943	1869	1869	1869	1869	0
141	20240605	180000	68565943	1869	1869	1869	1869	0
142	20240605	175900	68565943	1869	1869	1869	1869	0
143	20240605	175800	68565943	1869	1869	1869	1869	0
144	20240605	175700	68565943	1869	1869	1869	1869	0
145	20240605	175600	68565943	1869	1869	1869	1869	0
146	20240605	175500	68565943	1869	1869	1869	1869	0
147	20240605	175400	68565943	1869	1869	1869	1869	0
148	20240605	175300	68565943	1869	1869	1869	1869	0
149	20240605	175200	68565943	1869	1869	1869	1869	0
150	20240605	175100	68565943	1869	1869	1869	1869	0
151	20240605	175000	68565943	1869	1869	1869	1869	0
152	20240605	174900	68565943	1869	1869	1869	1869	440
153	20240605	174800	68565943	1869	1869	1869	1869	0
154	20240605	174700	68565943	1869	1869	1869	1869	0
155	20240605	174600	68565943	1869	1869	1869	1869	0
156	20240605	174500	68565943	1869	1869	1869	1869	0
157	20240605	174400	68565943	1869	1869	1869	1869	0
158	20240605	174300	68565943	1869	1869	1869	1869	0
159	20240605	174200	68565943	1869	1869	1869	1869	0
160	20240605	174100	68565943	1869	1869	1869	1869	0
161	20240605	174000	68565943	1869	1869	1869	1869	0
162	20240605	173900	68565943	1869	1869	1869	1869	0
163	20240605	173800	68565943	1869	1869	1869	1869	0
164	20240605	173700	68565943	1869	1869	1869	1869	0
165	20240605	173600	68565943	1869	1869	1869	1869	0
166	20240605	173500	68565943	1869	1869	1869	1869	0
167	20240605	173400	68565943	1869	1869	1869	1869	0
168	20240605	173300	68565943	1869	1869	1869	1869	0
169	20240605	173200	68565943	1869	1869	1869	1869	0
170	20240605	173100	68565943	1869	1869	1869	1869	0
171	20240605	173000	68565943	1869	1869	1869	1869	0
172	20240605	172900	68565943	1869	1869	1869	1869	0
173	20240605	172800	68565943	1869	1869	1869	1869	0
174	20240605	172700	68565943	1869	1869	1869	1869	0
175	20240605	172600	68565943	1869	1869	1869	1869	0
176	20240605	172500	68565943	1869	1869	1869	1869	0
177	20240605	172400	68565943	1869	1869	1869	1869	0
178	20240605	172300	68565943	1869	1869	1869	1869	0
179	20240605	172200	68565943	1869	1869	1869	1869	0
180	20240605	172100	68565943	1869	1869	1869	1869	0
181	20240605	172000	68565943	1869	1869	1869	1869	0
182	20240605	171900	68565943	1869	1869	1869	1869	440
183	20240605	171800	68565943	1869	1869	1869	1869	0
184	20240605	171700	68565943	1869	1869	1869	1869	0
185	20240605	171600	68565943	1869	1869	1869	1869	0
186	20240605	171500	68565943	1869	1869	1869	1869	0
187	20240605	171400	68565943	1869	1869	1869	1869	0
188	20240605	171300	68565943	1869	1869	1869	1869	0
189	20240605	171200	68565943	1869	1869	1869	1869	0
190	20240605	171100	68565943	1869	1869	1869	1869	0
191	20240605	171000	68565943	1869	1869	1869	1869	0
192	20240605	170900	68565943	1869	1869	1869	1869	0
193	20240605	170800	68565943	1869	1869	1869	1869	0
194	20240605	170700	68565943	1869	1869	1869	1869	0
195	20240605	170600	68565943	1869	1869	1869	1869	0
196	20240605	170500	68565943	1869	1869	1869	1869	0
197	20240605	170400	68565943	1869	1869	1869	1869	0
198	20240605	170300	68565943	1869	1869	1869	1869	0
199	20240605	170200	68565943	1869	1869	1869	1869	0
200	20240605	170100	68565943	1869	1869	1869	1869	0
201	20240605	170000	68565943	1869	1869	1869	1869	0
202	20240605	165900	68565943	1869	1869	1869	1869	0
203	20240605	165800	68565943	1869	1869	1869	1869	0
204	20240605	165700	68565943	1869	1869	1869	1869	0
205	20240605	165600	68565943	1869	1869	1869	1869	0
206	20240605	165500	68565943	1869	1869	1869	1869	0
207	20240605	165400	68565943	1869	1869	1869	1869	0
208	20240605	165300	68565943	1869	1869	1869	1869	0
209	20240605	165200	68565943	1869	1869	1869	1869	0
210	20240605	165100	68565943	1869	1869	1869	1869	0
211	20240605	165000	68565943	1869	1869	1869	1869	0
212	20240605	164900	68565943	1869	1869	1869	1869	440
213	20240605	164800	68565943	1869	1869	1869	1869	0
214	20240605	164700	68565943	1869	1869	1869	1869	0
215	20240605	164600	68565943	1869	1869	1869	1869	0
216	20240605	164500	68565943	1869	1869	1869	1869	0
217	20240605	164400	68565943	1869	1869	1869	1869	0
218	20240605	164300	68565943	1869	1869	1869	1869	0
219	20240605	164200	68565943	1869	1869	1869	1869	0
220	20240605	164100	68565943	1869	1869	1869	1869	0
221	20240605	164000	68565943	1869	1869	1869	1869	0
222	20240605	163900	68565943	1869	1869	1869	1869	0
223	20240605	163800	68565943	1869	1869	1869	1869	0
224	20240605	163700	68565943	1869	1869	1869	1869	0
225	20240605	163600	68565943	1869	1869	1869	1869	0
226	20240605	163500	68565943	1869	1869	1869	1869	0
227	20240605	163400	68565943	1869	1869	1869	1869	0
228	20240605	163300	68565943	1869	1869	1869	1869	0
229	20240605	163200	68565943	1869	1869	1869	1869	0
230	20240605	163100	68565943	1869	1869	1869	1869	0
231	20240605	163000	68565943	1869	1869	1869	1869	0
232	20240605	162900	68565943	1869	1869	1869	1869	0
233	20240605	162800	68565943	1869	1869	1869	1869	0
234	20240605	162700	68565943	1869	1869	1869	1869	0
235	20240605	162600	68565943	1869	1869	1869	1869	0
236	20240605	162500	68565943	1869	1869	1869	1869	0
237	20240605	162400	68565943	1869	1869	1869	1869	0
238	20240605	162300	68565943	1869	1869	1869	1869	0
239	20240605	162200	68565943	1869	1869	1869	1869	0
240	20240605	162100	68565943	1869	1869	1869	1869	0
241	20240605	162000	68565943	1869	1869	1869	1869	0
242	20240605	161900	68565943	1869	1869	1869	1869	440
243	20240605	161800	68565943	1869	1869	1869	1869	0
244	20240605	161700	68565943	1869	1869	1869	1869	0
245	20240605	161600	68565943	1869	1869	1869	1869	0
246	20240605	161500	68565943	1869	1869	1869	1869	0
247	20240605	161400	68565943	1869	1869	1869	1869	0
248	20240605	161300	68565943	1869	1869	1869	1869	0
249	20240605	161200	68565943	1869	1869	1869	1869	0
250	20240605	161100	68565943	1869	1869	1869	1869	0
251	20240605	161000	68565943	1869	1869	1869	1869	0
252	20240605	160900	68565943	1869	1869	1869	1869	0
253	20240605	160800	68565943	1869	1869	1869	1869	0
254	20240605	160700	68565943	1869	1869	1869	1869	0
255	20240605	160600	68565943	1869	1869	1869	1869	0
256	20240605	160500	68565943	1869	1869	1869	1869	0
257	20240605	160400	68565943	1869	1869	1869	1869	0
258	20240605	160300	68565943	1869	1869	1869	1869	0
259	20240605	160200	68565943	1869	1869	1869	1869	0
260	20240605	160100	68565943	1869	1869	1869	1869	0
261	20240605	160000	68565943	1869	1869	1869	1869	0
262	20240605	155900	68565943	1869	1869	1869	1869	0
263	20240605	155800	68565943	1869	1869	1869	1869	0
264	20240605	155700	68565943	1869	1869	1869	1869	0
265	20240605	155600	68565943	1869	1869	1869	1869	0
266	20240605	155500	68565943	1869	1869	1869	1869	0
267	20240605	155400	68565943	1869	1869	1869	1869	0
268	20240605	155300	68565943	1869	1869	1869	1869	0
269	20240605	155200	68565943	1869	1869	1869	1869	0
270	20240605	155100	68565943	1869	1869	1869	1869	0
271	20240605	155000	68565943	1869	1869	1869	1869	0
272	20240605	154900	68565943	1869	1869	1869	1869	440
273	20240605	154800	68565943	1869	1869	1869	1869	0
274	20240605	154700	68565943	1869	1869	1869	1869	0
275	20240605	154600	68565943	1869	1869	1869	1869	0
276	20240605	154500	68565943	1869	1869	1869	1869	0
277	20240605	154400	68565943	1869	1869	1869	1869	0
278	20240605	154300	68565943	1869	1869	1869	1869	0
279	20240605	154200	68565943	1869	1869	1869	1869	0
280	20240605	154100	68565943	1869	1869	1869	1869	0
281	20240605	154000	68565943	1869	1869	1869	1869	0
282	20240605	153900	68565943	1869	1869	1869	1869	0
283	20240605	153800	68565943	1869	1869	1869	1869	0
284	20240605	153700	68565943	1869	1869	1869	1869	0
285	20240605	153600	68565943	1869	1869	1869	1869	0
286	20240605	153500	68565943	1869	1869	1869	1869	0
287	20240605	153400	68565943	1869	1869	1869	1869	0
288	20240605	153300	68565943	1869	1869	1869	1869	0
289	20240605	153200	68565943	1869	1869	1869	1869	0
290	20240605	153100	68565943	1869	1869	1869	1869	0
291	20240605	153000	68565943	1869	1869	1869	1869	440
292	20240605	152900	67743583	1868	1868	1868	1868	0
293	20240605	152800	67743583	1868	1868	1868	1868	0
294	20240605	152700	67743583	1868	1868	1868	1868	0
295	20240605	152600	67743583	1868	1868	1868	1868	0
296	20240605	152500	67743583	1868	1868	1868	1868	0
297	20240605	152400	67743583	1868	1868	1868	1868	0
298	20240605	152300	67743583	1868	1868	1868	1868	0
299	20240605	152200	67743583	1868	1868	1868	1868	0
300	20240605	152100	67743583	1868	1868	1868	1868	0
301	20240605	152000	67743583	1868	1868	1868	1868	0
302	20240605	151900	67743583	1868	1869	1871	1868	865
303	20240605	151800	66125871	1869	1869	1869	1869	20
304	20240605	151700	66088491	1870	1870	1870	1870	85
305	20240605	151600	65929541	1870	1870	1870	1870	28
306	20240605	151500	65877181	1870	1870	1870	1870	63
307	20240605	151400	65759371	1870	1870	1870	1870	0
308	20240605	151300	65759371	1870	1870	1870	1870	9
309	20240605	151200	65742541	1870	1870	1870	1870	9
310	20240605	151100	65725711	1871	1871	1871	1871	9
311	20240605	151000	65708872	1870	1870	1870	1870	64
312	20240605	150900	65589192	1870	1871	1871	1870	100
313	20240605	150800	65402134	1871	1871	1871	1871	320
314	20240605	150700	64803414	1868	1868	1868	1868	0
315	20240605	150600	64803414	1868	1868	1868	1868	0
316	20240605	150500	64803414	1868	1868	1868	1868	0
317	20240605	150400	64803414	1868	1868	1868	1868	0
318	20240605	150300	64803414	1868	1868	1868	1868	0
319	20240605	150200	64803414	1868	1868	1868	1868	0
320	20240605	150100	64803414	1868	1868	1868	1868	0
321	20240605	150000	64803414	1868	1868	1868	1868	0
322	20240605	145900	64803414	1868	1869	1869	1868	147
323	20240605	145800	64528718	1869	1869	1869	1869	319
324	20240605	145700	63932507	1870	1870	1870	1870	0
325	20240605	145600	63932507	1870	1870	1870	1870	0
326	20240605	145500	63932507	1870	1870	1870	1870	318
327	20240605	145400	63337847	1869	1869	1869	1869	7
328	20240605	145300	63324764	1869	1869	1869	1869	0
329	20240605	145200	63324764	1869	1869	1869	1869	7
330	20240605	145100	63311681	1869	1869	1870	1869	31
331	20240605	145000	63253727	1869	1869	1869	1869	0
332	20240605	144900	63253727	1869	1869	1869	1869	9
333	20240605	144800	63236906	1870	1870	1870	1870	1
334	20240605	144700	63235036	1869	1869	1869	1869	8
335	20240605	144600	63220084	1870	1869	1870	1869	18
336	20240605	144500	63186432	1870	1870	1870	1870	10
337	20240605	144400	63167732	1869	1869	1869	1869	0
338	20240605	144300	63167732	1869	1869	1869	1869	278
339	20240605	144200	62648150	1869	1869	1869	1869	0
340	20240605	144100	62648150	1869	1869	1869	1869	139
341	20240605	144000	62388359	1869	1869	1869	1869	6
342	20240605	143900	62377145	1869	1869	1869	1869	0
343	20240605	143800	62377145	1869	1869	1869	1869	0
344	20240605	143700	62377145	1869	1869	1870	1869	391
345	20240605	143600	61646022	1870	1870	1870	1870	0
346	20240605	143500	61646022	1870	1870	1870	1870	0
347	20240605	143400	61646022	1870	1870	1870	1870	11
348	20240605	143300	61625452	1870	1870	1870	1870	3
349	20240605	143200	61619842	1869	1869	1869	1869	0
350	20240605	143100	61619842	1869	1869	1869	1869	0
351	20240605	143000	61619842	1869	1869	1869	1869	0
352	20240605	142900	61619842	1869	1869	1869	1869	0
353	20240605	142800	61619842	1869	1869	1869	1869	24
354	20240605	142700	61574986	1868	1868	1868	1868	3
355	20240605	142600	61569382	1868	1868	1868	1868	3
356	20240605	142500	61563778	1868	1868	1868	1868	3
357	20240605	142400	61558174	1868	1868	1868	1868	0
358	20240605	142300	61558174	1868	1868	1868	1868	0
359	20240605	142200	61558174	1868	1868	1868	1868	0
360	20240605	142100	61558174	1868	1868	1868	1868	3
361	20240605	142000	61552570	1868	1868	1868	1868	0
362	20240605	141900	61552570	1868	1868	1868	1868	0
363	20240605	141800	61552570	1868	1868	1868	1868	0
364	20240605	141700	61552570	1868	1868	1868	1868	0
365	20240605	141600	61552570	1868	1868	1868	1868	0
366	20240605	141500	61552570	1868	1868	1868	1868	0
367	20240605	141400	61552570	1868	1868	1868	1868	0
368	20240605	141300	61552570	1868	1868	1868	1868	0
369	20240605	141200	61552570	1868	1868	1868	1868	0
370	20240605	141100	61552570	1868	1868	1868	1868	0
371	20240605	141000	61552570	1868	1868	1868	1868	0
372	20240605	140900	61552570	1868	1868	1868	1868	0
373	20240605	140800	61552570	1868	1868	1868	1868	36
374	20240605	140700	61485322	1868	1868	1868	1868	0
375	20240605	140600	61485322	1868	1868	1868	1868	0
376	20240605	140500	61485322	1868	1868	1868	1868	4
377	20240605	140400	61477850	1868	1868	1868	1868	0
378	20240605	140300	61477850	1868	1868	1868	1868	0
379	20240605	140200	61477850	1868	1868	1868	1868	9
380	20240605	140100	61461038	1868	1868	1868	1868	0
381	20240605	140000	61461038	1868	1868	1868	1868	0
382	20240605	135900	61461038	1868	1868	1868	1868	0
383	20240605	135800	61461038	1868	1868	1868	1868	1
384	20240605	135700	61459170	1868	1868	1868	1868	16
385	20240605	135600	61429282	1867	1867	1867	1867	0
386	20240605	135500	61429282	1867	1867	1867	1867	0
387	20240605	135400	61429282	1867	1867	1867	1867	0
388	20240605	135300	61429282	1867	1867	1867	1867	10
389	20240605	135200	61410612	1867	1867	1867	1867	0
390	20240605	135100	61410612	1867	1867	1867	1867	0
391	20240605	135000	61410612	1867	1868	1868	1867	102
392	20240605	134900	61220087	1870	1870	1870	1870	0
393	20240605	134800	61220087	1870	1870	1870	1870	10
394	20240605	134700	61201387	1868	1869	1870	1868	223
395	20240605	134600	60784430	1869	1869	1869	1869	0
396	20240605	134500	60784430	1869	1869	1869	1869	0
397	20240605	134400	60784430	1869	1869	1869	1869	9
398	20240605	134300	60767609	1868	1868	1868	1868	0
399	20240605	134200	60767609	1868	1868	1869	1868	24
400	20240605	134100	60722767	1868	1868	1868	1868	0
401	20240605	134000	60722767	1868	1868	1868	1868	0
402	20240605	133900	60722767	1868	1868	1868	1868	0
403	20240605	133800	60722767	1868	1868	1868	1868	0
404	20240605	133700	60722767	1868	1868	1868	1868	0
405	20240605	133600	60722767	1868	1868	1868	1868	0
406	20240605	133500	60722767	1868	1868	1868	1868	0
407	20240605	133400	60722767	1868	1868	1868	1868	18
408	20240605	133300	60689143	1867	1867	1867	1867	0
409	20240605	133200	60689143	1867	1867	1867	1867	0
410	20240605	133100	60689143	1867	1867	1867	1867	0
411	20240605	133000	60689143	1867	1867	1867	1867	0
412	20240605	132900	60689143	1867	1867	1867	1867	0
413	20240605	132800	60689143	1867	1867	1867	1867	0
414	20240605	132700	60689143	1867	1867	1867	1867	0
415	20240605	132600	60689143	1867	1867	1867	1867	0
416	20240605	132500	60689143	1867	1867	1867	1867	0
417	20240605	132400	60689143	1867	1867	1867	1867	9
418	20240605	132300	60672340	1867	1867	1867	1867	0
419	20240605	132200	60672340	1867	1867	1867	1867	0
420	20240605	132100	60672340	1867	1867	1867	1867	0
421	20240605	132000	60672340	1867	1867	1867	1867	0
422	20240605	131900	60672340	1867	1867	1867	1867	0
423	20240605	131800	60672340	1867	1867	1867	1867	0
424	20240605	131700	60672340	1867	1868	1868	1867	1999
425	20240605	131600	56939350	1868	1868	1868	1868	146
426	20240605	131500	56666622	1868	1868	1868	1868	0
427	20240605	131400	56666622	1868	1868	1868	1868	0
428	20240605	131300	56666622	1868	1868	1868	1868	311
429	20240605	131200	56085674	1868	1868	1868	1868	0
430	20240605	131100	56085674	1868	1868	1868	1868	0
431	20240605	131000	56085674	1868	1868	1868	1868	45
432	20240605	130900	56001614	1870	1870	1870	1870	5
433	20240605	130800	55992264	1870	1870	1870	1870	1791
434	20240605	130700	52643094	1870	1870	1870	1870	0
435	20240605	130600	52643094	1870	1870	1870	1870	0
436	20240605	130500	52643094	1870	1870	1870	1870	0
437	20240605	130400	52643094	1870	1870	1870	1870	0
438	20240605	130300	52643094	1870	1870	1870	1870	19
439	20240605	130200	52607564	1870	1870	1870	1870	5
440	20240605	130100	52598214	1867	1867	1867	1867	0
441	20240605	130000	52598214	1867	1867	1867	1867	9
442	20240605	125900	52581411	1867	1867	1867	1867	0
443	20240605	125800	52581411	1867	1867	1867	1867	0
444	20240605	125700	52581411	1867	1867	1867	1867	0
445	20240605	125600	52581411	1867	1867	1867	1867	0
446	20240605	125500	52581411	1867	1867	1867	1867	0
447	20240605	125400	52581411	1867	1867	1867	1867	1607
448	20240605	125300	49581142	1867	1867	1867	1867	0
449	20240605	125200	49581142	1867	1867	1867	1867	0
450	20240605	125100	49581142	1867	1867	1867	1867	0
451	20240605	125000	49581142	1867	1867	1867	1867	0
452	20240605	124900	49581142	1867	1870	1870	1867	2111
453	20240605	124800	45637729	1870	1870	1870	1870	0
454	20240605	124700	45637729	1870	1870	1870	1870	0
455	20240605	124600	45637729	1870	1870	1870	1870	0
456	20240605	124500	45637729	1870	1870	1870	1870	333
457	20240605	124400	45015019	1870	1870	1870	1870	596
458	20240605	124300	43900499	1870	1870	1870	1870	9
459	20240605	124200	43883669	1870	1870	1870	1870	0
460	20240605	124100	43883669	1870	1870	1870	1870	0
461	20240605	124000	43883669	1870	1870	1870	1870	0
462	20240605	123900	43883669	1870	1870	1870	1870	9
463	20240605	123800	43866839	1870	1871	1871	1870	177
464	20240605	123700	43535693	1871	1871	1871	1871	0
465	20240605	123600	43535693	1871	1871	1871	1871	0
466	20240605	123500	43535693	1871	1872	1872	1871	33
467	20240605	123400	43473944	1872	1873	1873	1872	1464
468	20240605	123300	40731881	1873	1873	1873	1873	16
469	20240605	123200	40701913	1873	1873	1873	1873	0
470	20240605	123100	40701913	1873	1873	1873	1873	0
471	20240605	123000	40701913	1873	1873	1873	1873	0
472	20240605	122900	40701913	1873	1873	1873	1873	1
473	20240605	122800	40700040	1871	1871	1871	1871	0
474	20240605	122700	40700040	1871	1871	1871	1871	0
475	20240605	122600	40700040	1871	1871	1871	1871	0
476	20240605	122500	40700040	1871	1871	1871	1871	0
477	20240605	122400	40700040	1871	1871	1871	1871	0
478	20240605	122300	40700040	1871	1871	1871	1871	0
479	20240605	122200	40700040	1871	1871	1871	1871	0
480	20240605	122100	40700040	1871	1871	1871	1871	0
481	20240605	122000	40700040	1871	1871	1871	1871	0
482	20240605	121900	40700040	1871	1870	1871	1870	501
483	20240605	121800	39763151	1870	1870	1870	1870	2
484	20240605	121700	39759411	1869	1869	1869	1869	0
485	20240605	121600	39759411	1869	1869	1869	1869	0
486	20240605	121500	39759411	1869	1869	1869	1869	0
487	20240605	121400	39759411	1869	1870	1870	1869	863
488	20240605	121300	38146100	1870	1870	1870	1870	0
489	20240605	121200	38146100	1870	1870	1870	1870	0
490	20240605	121100	38146100	1870	1870	1870	1870	0
491	20240605	121000	38146100	1870	1870	1870	1870	0
492	20240605	120900	38146100	1870	1870	1870	1870	0
493	20240605	120800	38146100	1870	1870	1870	1870	3
494	20240605	120700	38140490	1870	1870	1870	1870	20
495	20240605	120600	38103090	1870	1870	1870	1870	0
496	20240605	120500	38103090	1870	1870	1870	1870	0
497	20240605	120400	38103090	1870	1870	1870	1870	71
498	20240605	120300	37970320	1868	1868	1868	1868	0
499	20240605	120200	37970320	1868	1868	1868	1868	0
500	20240605	120100	37970320	1868	1868	1868	1868	0
501	20240605	120000	37970320	1868	1868	1868	1868	0
502	20240605	115900	37970320	1868	1868	1868	1868	0
503	20240605	115800	37970320	1868	1868	1868	1868	0
504	20240605	115700	37970320	1868	1868	1868	1868	0
505	20240605	115600	37970320	1868	1868	1868	1868	0
506	20240605	115500	37970320	1868	1868	1868	1868	0
507	20240605	115400	37970320	1868	1868	1868	1868	0
508	20240605	115300	37970320	1868	1868	1868	1868	0
509	20240605	115200	37970320	1868	1868	1868	1868	0
510	20240605	115100	37970320	1868	1868	1868	1868	0
511	20240605	115000	37970320	1868	1868	1868	1868	0
512	20240605	114900	37970320	1868	1868	1868	1868	0
513	20240605	114800	37970320	1868	1876	1876	1868	612
514	20240605	114700	36822617	1877	1876	1877	1876	33
515	20240605	114600	36760680	1876	1876	1876	1876	0
516	20240605	114500	36760680	1876	1876	1876	1876	8
517	20240605	114400	36745672	1876	1876	1876	1876	8
518	20240605	114300	36730664	1876	1876	1876	1876	4
519	20240605	114200	36723160	1876	1871	1876	1871	22
520	20240605	114100	36681908	1876	1876	1876	1876	1
521	20240605	114000	36680032	1871	1876	1878	1871	1281
522	20240605	113900	34275262	1875	1875	1875	1875	25
523	20240605	113800	34228387	1875	1875	1875	1875	0
524	20240605	113700	34228387	1875	1875	1875	1875	0
525	20240605	113600	34228387	1875	1875	1875	1875	0
526	20240605	113500	34228387	1875	1875	1875	1875	0
527	20240605	113400	34228387	1875	1875	1875	1875	0
528	20240605	113300	34228387	1875	1875	1875	1875	0
529	20240605	113200	34228387	1875	1875	1875	1875	1
530	20240605	113100	34226512	1875	1875	1875	1875	0
531	20240605	113000	34226512	1875	1875	1875	1875	0
532	20240605	112900	34226512	1875	1875	1875	1875	16
533	20240605	112800	34196512	1875	1875	1875	1875	10
534	20240605	112700	34177762	1875	1875	1875	1875	0
535	20240605	112600	34177762	1875	1875	1875	1875	0
536	20240605	112500	34177762	1875	1875	1875	1875	0
537	20240605	112400	34177762	1875	1875	1875	1875	0
538	20240605	112300	34177762	1875	1875	1875	1875	0
539	20240605	112200	34177762	1875	1875	1875	1875	1
540	20240605	112100	34175887	1872	1872	1872	1872	0
541	20240605	112000	34175887	1872	1872	1872	1872	7
542	20240605	111900	34162783	1873	1873	1873	1873	11
543	20240605	111800	34142180	1873	1873	1873	1873	0
544	20240605	111700	34142180	1873	1873	1873	1873	0
545	20240605	111600	34142180	1873	1873	1873	1873	0
546	20240605	111500	34142180	1873	1873	1873	1873	0
547	20240605	111400	34142180	1873	1873	1873	1873	0
548	20240605	111300	34142180	1873	1873	1873	1873	0
549	20240605	111200	34142180	1873	1873	1873	1873	0
550	20240605	111100	34142180	1873	1873	1873	1873	0
551	20240605	111000	34142180	1873	1873	1873	1873	0
552	20240605	110900	34142180	1873	1873	1873	1873	25
553	20240605	110800	34095355	1873	1873	1873	1873	0
554	20240605	110700	34095355	1873	1873	1873	1873	0
555	20240605	110600	34095355	1873	1873	1873	1873	0
556	20240605	110500	34095355	1873	1873	1873	1873	9
557	20240605	110400	34078498	1873	1873	1873	1873	0
558	20240605	110300	34078498	1873	1873	1873	1873	0
559	20240605	110200	34078498	1873	1873	1873	1873	0
560	20240605	110100	34078498	1873	1873	1873	1873	0
561	20240605	110000	34078498	1873	1873	1873	1873	0
562	20240605	105900	34078498	1873	1873	1873	1873	9
563	20240605	105800	34061641	1876	1876	1876	1876	1
564	20240605	105700	34059765	1877	1877	1877	1877	0
565	20240605	105600	34059765	1877	1877	1877	1877	0
566	20240605	105500	34059765	1877	1877	1877	1877	0
567	20240605	105400	34059765	1877	1877	1877	1877	7
568	20240605	105300	34046626	1873	1873	1873	1873	0
569	20240605	105200	34046626	1873	1873	1873	1873	9
570	20240605	105100	34029769	1873	1873	1873	1873	0
571	20240605	105000	34029769	1873	1873	1873	1873	0
572	20240605	104900	34029769	1873	1873	1873	1873	0
573	20240605	104800	34029769	1873	1873	1873	1873	0
574	20240605	104700	34029769	1873	1873	1873	1873	0
575	20240605	104600	34029769	1873	1873	1873	1873	0
576	20240605	104500	34029769	1873	1872	1873	1872	345
577	20240605	104400	33383639	1872	1873	1873	1872	121
578	20240605	104300	33157016	1871	1871	1871	1871	54
579	20240605	104200	33055982	1871	1871	1871	1871	47
580	20240605	104100	32968045	1871	1871	1871	1871	0
581	20240605	104000	32968045	1871	1871	1871	1871	57
582	20240605	103900	32861398	1871	1871	1871	1871	57
583	20240605	103800	32754751	1871	1871	1871	1871	50
584	20240605	103700	32661201	1871	1871	1871	1871	89
585	20240605	103600	32494682	1871	1871	1871	1871	9
586	20240605	103500	32477843	1871	1871	1871	1871	48
587	20240605	103400	32388035	1873	1873	1873	1873	0
588	20240605	103300	32388035	1873	1873	1873	1873	66
589	20240605	103200	32264417	1871	1871	1871	1871	0
590	20240605	103100	32264417	1871	1871	1871	1871	0
591	20240605	103000	32264417	1871	1871	1871	1871	0
592	20240605	102900	32264417	1871	1871	1871	1871	54
593	20240605	102800	32163383	1871	1871	1871	1871	0
594	20240605	102700	32163383	1871	1873	1873	1871	46
595	20240605	102600	32077307	1871	1871	1871	1871	0
596	20240605	102500	32077307	1871	1871	1871	1871	37
597	20240605	102400	32008080	1873	1873	1873	1873	0
598	20240605	102300	32008080	1873	1871	1873	1871	411
599	20240605	102200	31238767	1871	1871	1871	1871	46
600	20240605	102100	31152701	1873	1873	1873	1873	1
601	20240605	102000	31150828	1871	1871	1871	1871	0
602	20240605	101900	31150828	1871	1871	1871	1871	66
603	20240605	101800	31027342	1872	1872	1872	1872	10
604	20240605	101700	31008622	1871	1871	1871	1871	0
605	20240605	101600	31008622	1871	1871	1871	1871	65
606	20240605	101500	30887007	1870	1870	1870	1870	982
607	20240605	101400	29050667	1870	1870	1870	1870	26
608	20240605	101300	29002047	1870	1870	1870	1870	66
609	20240605	101200	28878627	1871	1867	1871	1867	57
610	20240605	101100	28772200	1872	1867	1872	1867	11
611	20240605	101000	28751653	1874	1865	1874	1865	57
612	20240605	100900	28645330	1865	1866	1867	1865	988
613	20240605	100800	26801716	1866	1866	1866	1866	0
614	20240605	100700	26801716	1866	1866	1866	1866	57
615	20240605	100600	26695354	1877	1877	1877	1877	0
616	20240605	100500	26695354	1877	1867	1877	1867	5361
617	20240605	100400	16641096	1865	1867	1867	1865	11
618	20240605	100300	16620577	1865	1865	1865	1865	85
619	20240605	100200	16462052	1864	1864	1864	1864	96
620	20240605	100100	16283108	1865	1864	1865	1864	10
621	20240605	100000	16264467	1864	1864	1864	1864	60
622	20240605	095900	16152627	1865	1867	1867	1865	435
623	20240605	095800	15341330	1865	1865	1865	1865	9
624	20240605	095700	15324545	1867	1867	1867	1867	177
625	20240605	095600	14994086	1867	1868	1868	1867	54
626	20240605	095500	14893260	1868	1867	1868	1867	11
627	20240605	095400	14872721	1867	1867	1867	1867	81
628	20240605	095300	14721494	1867	1865	1867	1865	932
629	20240605	095200	12981940	1865	1865	1865	1865	9
630	20240605	095100	12965155	1865	1865	1865	1865	52
631	20240605	095000	12868175	1865	1866	1866	1865	142
632	20240605	094900	12603344	1866	1866	1866	1866	9
633	20240605	094800	12586550	1866	1866	1866	1866	9
634	20240605	094700	12569756	1866	1867	1867	1866	570
635	20240605	094600	11505666	1867	1867	1867	1867	9
636	20240605	094500	11488863	1867	1867	1867	1867	51
637	20240605	094400	11393646	1867	1868	1868	1867	2721
638	20240605	094300	6311755	1868	1868	1868	1868	409
639	20240605	094200	5547743	1868	1869	1869	1868	221
640	20240605	094100	5134715	1869	1869	1869	1869	0
641	20240605	094000	5134715	1869	1869	1869	1869	0
642	20240605	093900	5134715	1869	1869	1869	1869	74
643	20240605	093800	4996409	1869	1869	1869	1869	0
644	20240605	093700	4996409	1869	1869	1869	1869	4
645	20240605	093600	4988933	1877	1877	1877	1877	0
646	20240605	093500	4988933	1877	1877	1877	1877	0
647	20240605	093400	4988933	1877	1877	1877	1877	0
648	20240605	093300	4988933	1877	1877	1877	1877	0
649	20240605	093200	4988933	1877	1877	1877	1877	1
650	20240605	093100	4987056	1877	1877	1877	1877	0
651	20240605	093000	4987056	1877	1877	1877	1877	1
652	20240605	092900	4985179	1877	1877	1877	1877	0
653	20240605	092800	4985179	1877	1877	1877	1877	0
654	20240605	092700	4985179	1877	1877	1877	1877	0
655	20240605	092600	4985179	1877	1877	1877	1877	0
656	20240605	092500	4985179	1877	1877	1877	1877	0
657	20240605	092400	4985179	1877	1869	1877	1869	4
658	20240605	092300	4977688	1878	1878	1878	1878	0
659	20240605	092200	4977688	1878	1877	1878	1877	2
660	20240605	092100	4973933	1867	1867	1867	1867	0
661	20240605	092000	4973933	1867	1868	1868	1867	79
662	20240605	091900	4826437	1867	1867	1867	1867	75
663	20240605	091800	4686412	1879	1879	1879	1879	0
664	20240605	091700	4686412	1879	1879	1879	1879	2
665	20240605	091600	4682654	1867	1867	1867	1867	0
666	20240605	091500	4682654	1867	1867	1867	1867	0
667	20240605	091400	4682654	1867	1867	1867	1867	11
668	20240605	091300	4662117	1867	1867	1867	1867	0
669	20240605	091200	4662117	1867	1871	1871	1867	1800
670	20240605	091100	1296407	1879	1879	1879	1879	0
671	20240605	091000	1296407	1879	1879	1879	1879	0
672	20240605	090900	1296407	1879	1879	1879	1879	0
673	20240605	090800	1296407	1879	1879	1879	1879	0
674	20240605	090700	1296407	1879	1879	1879	1879	1
675	20240605	090600	1294528	1871	1871	1871	1871	0
676	20240605	090500	1294528	1871	1871	1871	1871	300
677	20240605	090400	733228	1871	1871	1871	1871	0
678	20240605	090300	733228	1871	1871	1871	1871	55
679	20240605	090200	630323	1879	1879	1879	1879	6
680	20240605	090100	619049	1879	1879	1879	1879	1
681	20240605	090000	617170	1880	1880	1880	1880	7