KissMeData/340440/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211900	91907225	1694	1694	1694	1694	121
3	20240607	211800	91907225	1694	1694	1694	1694	0
4	20240607	211700	91907225	1694	1694	1694	1694	0
5	20240607	211600	91907225	1694	1694	1694	1694	0
6	20240607	211500	91907225	1694	1694	1694	1694	0
7	20240607	211400	91907225	1694	1694	1694	1694	0
8	20240607	211300	91907225	1694	1694	1694	1694	0
9	20240607	211200	91907225	1694	1694	1694	1694	0
10	20240607	211100	91907225	1694	1694	1694	1694	0
11	20240607	211000	91907225	1694	1694	1694	1694	0
12	20240607	210900	91907225	1694	1694	1694	1694	0
13	20240607	210800	91907225	1694	1694	1694	1694	0
14	20240607	210700	91907225	1694	1694	1694	1694	0
15	20240607	210600	91907225	1694	1694	1694	1694	0
16	20240607	210500	91907225	1694	1694	1694	1694	0
17	20240607	210400	91907225	1694	1694	1694	1694	0
18	20240607	210300	91907225	1694	1694	1694	1694	0
19	20240607	210200	91907225	1694	1694	1694	1694	0
20	20240607	210100	91907225	1694	1694	1694	1694	0
21	20240607	210000	91907225	1694	1694	1694	1694	0
22	20240607	205900	91907225	1694	1694	1694	1694	0
23	20240607	205800	91907225	1694	1694	1694	1694	0
24	20240607	205700	91907225	1694	1694	1694	1694	0
25	20240607	205600	91907225	1694	1694	1694	1694	0
26	20240607	205500	91907225	1694	1694	1694	1694	0
27	20240607	205400	91907225	1694	1694	1694	1694	0
28	20240607	205300	91907225	1694	1694	1694	1694	0
29	20240607	205200	91907225	1694	1694	1694	1694	0
30	20240607	205100	91907225	1694	1694	1694	1694	0
31	20240607	205000	91907225	1694	1694	1694	1694	0
32	20240607	204900	91907225	1694	1694	1694	1694	121
33	20240607	204800	91907225	1694	1694	1694	1694	0
34	20240607	204700	91907225	1694	1694	1694	1694	0
35	20240607	204600	91907225	1694	1694	1694	1694	0
36	20240607	204500	91907225	1694	1694	1694	1694	0
37	20240607	204400	91907225	1694	1694	1694	1694	0
38	20240607	204300	91907225	1694	1694	1694	1694	0
39	20240607	204200	91907225	1694	1694	1694	1694	0
40	20240607	204100	91907225	1694	1694	1694	1694	0
41	20240607	204000	91907225	1694	1694	1694	1694	0
42	20240607	203900	91907225	1694	1694	1694	1694	0
43	20240607	203800	91907225	1694	1694	1694	1694	0
44	20240607	203700	91907225	1694	1694	1694	1694	0
45	20240607	203600	91907225	1694	1694	1694	1694	0
46	20240607	203500	91907225	1694	1694	1694	1694	0
47	20240607	203400	91907225	1694	1694	1694	1694	0
48	20240607	203300	91907225	1694	1694	1694	1694	0
49	20240607	203200	91907225	1694	1694	1694	1694	0
50	20240607	203100	91907225	1694	1694	1694	1694	0
51	20240607	203000	91907225	1694	1694	1694	1694	0
52	20240607	202900	91907225	1694	1694	1694	1694	0
53	20240607	202800	91907225	1694	1694	1694	1694	0
54	20240607	202700	91907225	1694	1694	1694	1694	0
55	20240607	202600	91907225	1694	1694	1694	1694	0
56	20240607	202500	91907225	1694	1694	1694	1694	0
57	20240607	202400	91907225	1694	1694	1694	1694	0
58	20240607	202300	91907225	1694	1694	1694	1694	0
59	20240607	202200	91907225	1694	1694	1694	1694	0
60	20240607	202100	91907225	1694	1694	1694	1694	0
61	20240607	202000	91907225	1694	1694	1694	1694	0
62	20240607	201900	91907225	1694	1694	1694	1694	121
63	20240607	201800	91907225	1694	1694	1694	1694	0
64	20240607	201700	91907225	1694	1694	1694	1694	0
65	20240607	201600	91907225	1694	1694	1694	1694	0
66	20240607	201500	91907225	1694	1694	1694	1694	0
67	20240607	201400	91907225	1694	1694	1694	1694	0
68	20240607	201300	91907225	1694	1694	1694	1694	0
69	20240607	201200	91907225	1694	1694	1694	1694	0
70	20240607	201100	91907225	1694	1694	1694	1694	0
71	20240607	201000	91907225	1694	1694	1694	1694	0
72	20240607	200900	91907225	1694	1694	1694	1694	0
73	20240607	200800	91907225	1694	1694	1694	1694	0
74	20240607	200700	91907225	1694	1694	1694	1694	0
75	20240607	200600	91907225	1694	1694	1694	1694	0
76	20240607	200500	91907225	1694	1694	1694	1694	0
77	20240607	200400	91907225	1694	1694	1694	1694	0
78	20240607	200300	91907225	1694	1694	1694	1694	0
79	20240607	200200	91907225	1694	1694	1694	1694	0
80	20240607	200100	91907225	1694	1694	1694	1694	0
81	20240607	200000	91907225	1694	1694	1694	1694	0
82	20240607	195900	91907225	1694	1694	1694	1694	0
83	20240607	195800	91907225	1694	1694	1694	1694	0
84	20240607	195700	91907225	1694	1694	1694	1694	0
85	20240607	195600	91907225	1694	1694	1694	1694	0
86	20240607	195500	91907225	1694	1694	1694	1694	0
87	20240607	195400	91907225	1694	1694	1694	1694	0
88	20240607	195300	91907225	1694	1694	1694	1694	0
89	20240607	195200	91907225	1694	1694	1694	1694	0
90	20240607	195100	91907225	1694	1694	1694	1694	0
91	20240607	195000	91907225	1694	1694	1694	1694	0
92	20240607	194900	91907225	1694	1694	1694	1694	121
93	20240607	194800	91907225	1694	1694	1694	1694	0
94	20240607	194700	91907225	1694	1694	1694	1694	0
95	20240607	194600	91907225	1694	1694	1694	1694	0
96	20240607	194500	91907225	1694	1694	1694	1694	0
97	20240607	194400	91907225	1694	1694	1694	1694	0
98	20240607	194300	91907225	1694	1694	1694	1694	0
99	20240607	194200	91907225	1694	1694	1694	1694	0
100	20240607	194100	91907225	1694	1694	1694	1694	0
101	20240607	194000	91907225	1694	1694	1694	1694	0
102	20240607	193900	91907225	1694	1694	1694	1694	0
103	20240607	193800	91907225	1694	1694	1694	1694	0
104	20240607	193700	91907225	1694	1694	1694	1694	0
105	20240607	193600	91907225	1694	1694	1694	1694	0
106	20240607	193500	91907225	1694	1694	1694	1694	0
107	20240607	193400	91907225	1694	1694	1694	1694	0
108	20240607	193300	91907225	1694	1694	1694	1694	0
109	20240607	193200	91907225	1694	1694	1694	1694	0
110	20240607	193100	91907225	1694	1694	1694	1694	0
111	20240607	193000	91907225	1694	1694	1694	1694	0
112	20240607	192900	91907225	1694	1694	1694	1694	0
113	20240607	192800	91907225	1694	1694	1694	1694	0
114	20240607	192700	91907225	1694	1694	1694	1694	0
115	20240607	192600	91907225	1694	1694	1694	1694	0
116	20240607	192500	91907225	1694	1694	1694	1694	0
117	20240607	192400	91907225	1694	1694	1694	1694	0
118	20240607	192300	91907225	1694	1694	1694	1694	0
119	20240607	192200	91907225	1694	1694	1694	1694	0
120	20240607	192100	91907225	1694	1694	1694	1694	0
121	20240607	192000	91907225	1694	1694	1694	1694	0
122	20240607	191900	91907225	1694	1694	1694	1694	121
123	20240607	191800	91907225	1694	1694	1694	1694	0
124	20240607	191700	91907225	1694	1694	1694	1694	0
125	20240607	191600	91907225	1694	1694	1694	1694	0
126	20240607	191500	91907225	1694	1694	1694	1694	0
127	20240607	191400	91907225	1694	1694	1694	1694	0
128	20240607	191300	91907225	1694	1694	1694	1694	0
129	20240607	191200	91907225	1694	1694	1694	1694	0
130	20240607	191100	91907225	1694	1694	1694	1694	0
131	20240607	191000	91907225	1694	1694	1694	1694	0
132	20240607	190900	91907225	1694	1694	1694	1694	0
133	20240607	190800	91907225	1694	1694	1694	1694	0
134	20240607	190700	91907225	1694	1694	1694	1694	0
135	20240607	190600	91907225	1694	1694	1694	1694	0
136	20240607	190500	91907225	1694	1694	1694	1694	0
137	20240607	190400	91907225	1694	1694	1694	1694	0
138	20240607	190300	91907225	1694	1694	1694	1694	0
139	20240607	190200	91907225	1694	1694	1694	1694	0
140	20240607	190100	91907225	1694	1694	1694	1694	0
141	20240607	190000	91907225	1694	1694	1694	1694	0
142	20240607	185900	91907225	1694	1694	1694	1694	0
143	20240607	185800	91907225	1694	1694	1694	1694	0
144	20240607	185700	91907225	1694	1694	1694	1694	0
145	20240607	185600	91907225	1694	1694	1694	1694	0
146	20240607	185500	91907225	1694	1694	1694	1694	0
147	20240607	185400	91907225	1694	1694	1694	1694	0
148	20240607	185300	91907225	1694	1694	1694	1694	0
149	20240607	185200	91907225	1694	1694	1694	1694	0
150	20240607	185100	91907225	1694	1694	1694	1694	0
151	20240607	185000	91907225	1694	1694	1694	1694	0
152	20240607	184900	91907225	1694	1694	1694	1694	121
153	20240607	184800	91907225	1694	1694	1694	1694	0
154	20240607	184700	91907225	1694	1694	1694	1694	0
155	20240607	184600	91907225	1694	1694	1694	1694	0
156	20240607	184500	91907225	1694	1694	1694	1694	0
157	20240607	184400	91907225	1694	1694	1694	1694	0
158	20240607	184300	91907225	1694	1694	1694	1694	0
159	20240607	184200	91907225	1694	1694	1694	1694	0
160	20240607	184100	91907225	1694	1694	1694	1694	0
161	20240607	184000	91907225	1694	1694	1694	1694	0
162	20240607	183900	91907225	1694	1694	1694	1694	0
163	20240607	183800	91907225	1694	1694	1694	1694	0
164	20240607	183700	91907225	1694	1694	1694	1694	0
165	20240607	183600	91907225	1694	1694	1694	1694	0
166	20240607	183500	91907225	1694	1694	1694	1694	0
167	20240607	183400	91907225	1694	1694	1694	1694	0
168	20240607	183300	91907225	1694	1694	1694	1694	0
169	20240607	183200	91907225	1694	1694	1694	1694	0
170	20240607	183100	91907225	1694	1694	1694	1694	0
171	20240607	183000	91907225	1694	1694	1694	1694	0
172	20240607	182900	91907225	1694	1694	1694	1694	0
173	20240607	182800	91907225	1694	1694	1694	1694	0
174	20240607	182700	91907225	1694	1694	1694	1694	0
175	20240607	182600	91907225	1694	1694	1694	1694	0
176	20240607	182500	91907225	1694	1694	1694	1694	0
177	20240607	182400	91907225	1694	1694	1694	1694	0
178	20240607	182300	91907225	1694	1694	1694	1694	0
179	20240607	182200	91907225	1694	1694	1694	1694	0
180	20240607	182100	91907225	1694	1694	1694	1694	0
181	20240607	182000	91907225	1694	1694	1694	1694	0
182	20240607	181900	91907225	1694	1694	1694	1694	121
183	20240607	181800	91907225	1694	1694	1694	1694	0
184	20240607	181700	91907225	1694	1694	1694	1694	0
185	20240607	181600	91907225	1694	1694	1694	1694	0
186	20240607	181500	91907225	1694	1694	1694	1694	0
187	20240607	181400	91907225	1694	1694	1694	1694	0
188	20240607	181300	91907225	1694	1694	1694	1694	0
189	20240607	181200	91907225	1694	1694	1694	1694	0
190	20240607	181100	91907225	1694	1694	1694	1694	0
191	20240607	181000	91907225	1694	1694	1694	1694	0
192	20240607	180900	91907225	1694	1694	1694	1694	0
193	20240607	180800	91907225	1694	1694	1694	1694	0
194	20240607	180700	91907225	1694	1694	1694	1694	0
195	20240607	180600	91907225	1694	1694	1694	1694	0
196	20240607	180500	91907225	1694	1694	1694	1694	0
197	20240607	180400	91907225	1694	1694	1694	1694	0
198	20240607	180300	91907225	1694	1694	1694	1694	0
199	20240607	180200	91907225	1694	1694	1694	1694	0
200	20240607	180100	91907225	1694	1694	1694	1694	0
201	20240607	180000	91907225	1694	1694	1694	1694	0
202	20240607	175900	91907225	1694	1694	1694	1694	0
203	20240607	175800	91907225	1694	1694	1694	1694	0
204	20240607	175700	91907225	1694	1694	1694	1694	0
205	20240607	175600	91907225	1694	1694	1694	1694	0
206	20240607	175500	91907225	1694	1694	1694	1694	0
207	20240607	175400	91907225	1694	1694	1694	1694	0
208	20240607	175300	91907225	1694	1694	1694	1694	0
209	20240607	175200	91907225	1694	1694	1694	1694	0
210	20240607	175100	91907225	1694	1694	1694	1694	0
211	20240607	175000	91907225	1694	1694	1694	1694	0
212	20240607	174900	91907225	1694	1694	1694	1694	121
213	20240607	174800	91907225	1694	1694	1694	1694	0
214	20240607	174700	91907225	1694	1694	1694	1694	0
215	20240607	174600	91907225	1694	1694	1694	1694	0
216	20240607	174500	91907225	1694	1694	1694	1694	0
217	20240607	174400	91907225	1694	1694	1694	1694	0
218	20240607	174300	91907225	1694	1694	1694	1694	0
219	20240607	174200	91907225	1694	1694	1694	1694	0
220	20240607	174100	91907225	1694	1694	1694	1694	0
221	20240607	174000	91907225	1694	1694	1694	1694	0
222	20240607	173900	91907225	1694	1694	1694	1694	0
223	20240607	173800	91907225	1694	1694	1694	1694	0
224	20240607	173700	91907225	1694	1694	1694	1694	0
225	20240607	173600	91907225	1694	1694	1694	1694	0
226	20240607	173500	91907225	1694	1694	1694	1694	0
227	20240607	173400	91907225	1694	1694	1694	1694	0
228	20240607	173300	91907225	1694	1694	1694	1694	0
229	20240607	173200	91907225	1694	1694	1694	1694	0
230	20240607	173100	91907225	1694	1694	1694	1694	0
231	20240607	173000	91907225	1694	1694	1694	1694	0
232	20240607	172900	91907225	1694	1694	1694	1694	0
233	20240607	172800	91907225	1694	1694	1694	1694	0
234	20240607	172700	91907225	1694	1694	1694	1694	0
235	20240607	172600	91907225	1694	1694	1694	1694	0
236	20240607	172500	91907225	1694	1694	1694	1694	0
237	20240607	172400	91907225	1694	1694	1694	1694	0
238	20240607	172300	91907225	1694	1694	1694	1694	0
239	20240607	172200	91907225	1694	1694	1694	1694	0
240	20240607	172100	91907225	1694	1694	1694	1694	0
241	20240607	172000	91907225	1694	1694	1694	1694	0
242	20240607	171900	91907225	1694	1694	1694	1694	121
243	20240607	171800	91907225	1694	1694	1694	1694	0
244	20240607	171700	91907225	1694	1694	1694	1694	0
245	20240607	171600	91907225	1694	1694	1694	1694	0
246	20240607	171500	91907225	1694	1694	1694	1694	0
247	20240607	171400	91907225	1694	1694	1694	1694	0
248	20240607	171300	91907225	1694	1694	1694	1694	0
249	20240607	171200	91907225	1694	1694	1694	1694	0
250	20240607	171100	91907225	1694	1694	1694	1694	0
251	20240607	171000	91907225	1694	1694	1694	1694	0
252	20240607	170900	91907225	1694	1694	1694	1694	0
253	20240607	170800	91907225	1694	1694	1694	1694	0
254	20240607	170700	91907225	1694	1694	1694	1694	0
255	20240607	170600	91907225	1694	1694	1694	1694	0
256	20240607	170500	91907225	1694	1694	1694	1694	0
257	20240607	170400	91907225	1694	1694	1694	1694	0
258	20240607	170300	91907225	1694	1694	1694	1694	0
259	20240607	170200	91907225	1694	1694	1694	1694	0
260	20240607	170100	91907225	1694	1694	1694	1694	0
261	20240607	170000	91907225	1694	1694	1694	1694	0
262	20240607	165900	91907225	1694	1694	1694	1694	0
263	20240607	165800	91907225	1694	1694	1694	1694	0
264	20240607	165700	91907225	1694	1694	1694	1694	0
265	20240607	165600	91907225	1694	1694	1694	1694	0
266	20240607	165500	91907225	1694	1694	1694	1694	0
267	20240607	165400	91907225	1694	1694	1694	1694	0
268	20240607	165300	91907225	1694	1694	1694	1694	0
269	20240607	165200	91907225	1694	1694	1694	1694	0
270	20240607	165100	91907225	1694	1694	1694	1694	0
271	20240607	165000	91907225	1694	1694	1694	1694	0
272	20240607	164900	91907225	1694	1694	1694	1694	121
273	20240607	164800	91907225	1694	1694	1694	1694	0
274	20240607	164700	91907225	1694	1694	1694	1694	0
275	20240607	164600	91907225	1694	1694	1694	1694	0
276	20240607	164500	91907225	1694	1694	1694	1694	0
277	20240607	164400	91907225	1694	1694	1694	1694	0
278	20240607	164300	91907225	1694	1694	1694	1694	0
279	20240607	164200	91907225	1694	1694	1694	1694	0
280	20240607	164100	91907225	1694	1694	1694	1694	0
281	20240607	164000	91907225	1694	1694	1694	1694	0
282	20240607	163900	91907225	1694	1694	1694	1694	0
283	20240607	163800	91907225	1694	1694	1694	1694	0
284	20240607	163700	91907225	1694	1694	1694	1694	0
285	20240607	163600	91907225	1694	1694	1694	1694	0
286	20240607	163500	91907225	1694	1694	1694	1694	0
287	20240607	163400	91907225	1694	1694	1694	1694	0
288	20240607	163300	91907225	1694	1694	1694	1694	0
289	20240607	163200	91907225	1694	1694	1694	1694	0
290	20240607	163100	91907225	1694	1694	1694	1694	0
291	20240607	163000	91907225	1694	1694	1694	1694	0
292	20240607	162900	91907225	1694	1694	1694	1694	0
293	20240607	162800	91907225	1694	1694	1694	1694	0
294	20240607	162700	91907225	1694	1694	1694	1694	0
295	20240607	162600	91907225	1694	1694	1694	1694	0
296	20240607	162500	91907225	1694	1694	1694	1694	0
297	20240607	162400	91907225	1694	1694	1694	1694	0
298	20240607	162300	91907225	1694	1694	1694	1694	0
299	20240607	162200	91907225	1694	1694	1694	1694	0
300	20240607	162100	91907225	1694	1694	1694	1694	0
301	20240607	162000	91907225	1694	1694	1694	1694	0
302	20240607	161900	91907225	1694	1694	1694	1694	121
303	20240607	161800	91907225	1694	1694	1694	1694	0
304	20240607	161700	91907225	1694	1694	1694	1694	0
305	20240607	161600	91907225	1694	1694	1694	1694	0
306	20240607	161500	91907225	1694	1694	1694	1694	0
307	20240607	161400	91907225	1694	1694	1694	1694	0
308	20240607	161300	91907225	1694	1694	1694	1694	0
309	20240607	161200	91907225	1694	1694	1694	1694	0
310	20240607	161100	91907225	1694	1694	1694	1694	0
311	20240607	161000	91907225	1694	1694	1694	1694	0
312	20240607	160900	91907225	1694	1694	1694	1694	0
313	20240607	160800	91907225	1694	1694	1694	1694	0
314	20240607	160700	91907225	1694	1694	1694	1694	0
315	20240607	160600	91907225	1694	1694	1694	1694	0
316	20240607	160500	91907225	1694	1694	1694	1694	0
317	20240607	160400	91907225	1694	1694	1694	1694	0
318	20240607	160300	91907225	1694	1694	1694	1694	0
319	20240607	160200	91907225	1694	1694	1694	1694	0
320	20240607	160100	91907225	1694	1694	1694	1694	0
321	20240607	160000	91907225	1694	1694	1694	1694	0
322	20240607	155900	91907225	1694	1694	1694	1694	0
323	20240607	155800	91907225	1694	1694	1694	1694	0
324	20240607	155700	91907225	1694	1694	1694	1694	0
325	20240607	155600	91907225	1694	1694	1694	1694	0
326	20240607	155500	91907225	1694	1694	1694	1694	0
327	20240607	155400	91907225	1694	1694	1694	1694	0
328	20240607	155300	91907225	1694	1694	1694	1694	0
329	20240607	155200	91907225	1694	1694	1694	1694	0
330	20240607	155100	91907225	1694	1694	1694	1694	0
331	20240607	155000	91907225	1694	1694	1694	1694	0
332	20240607	154900	91907225	1694	1694	1694	1694	121
333	20240607	154800	91907225	1694	1694	1694	1694	0
334	20240607	154700	91907225	1694	1694	1694	1694	0
335	20240607	154600	91907225	1694	1694	1694	1694	0
336	20240607	154500	91907225	1694	1694	1694	1694	0
337	20240607	154400	91907225	1694	1694	1694	1694	0
338	20240607	154300	91907225	1694	1694	1694	1694	0
339	20240607	154200	91907225	1694	1694	1694	1694	0
340	20240607	154100	91907225	1694	1694	1694	1694	0
341	20240607	154000	91907225	1694	1694	1694	1694	0
342	20240607	153900	91907225	1694	1694	1694	1694	0
343	20240607	153800	91907225	1694	1694	1694	1694	0
344	20240607	153700	91907225	1694	1694	1694	1694	0
345	20240607	153600	91907225	1694	1694	1694	1694	0
346	20240607	153500	91907225	1694	1694	1694	1694	0
347	20240607	153400	91907225	1694	1694	1694	1694	0
348	20240607	153300	91907225	1694	1694	1694	1694	0
349	20240607	153200	91907225	1694	1694	1694	1694	0
350	20240607	153100	91907225	1694	1694	1694	1694	0
351	20240607	153000	91907225	1694	1694	1694	1694	121
352	20240607	152900	91702251	1679	1679	1679	1679	0
353	20240607	152800	91702251	1679	1679	1679	1679	0
354	20240607	152700	91702251	1679	1679	1679	1679	0
355	20240607	152600	91702251	1679	1679	1679	1679	0
356	20240607	152500	91702251	1679	1679	1679	1679	0
357	20240607	152400	91702251	1679	1679	1679	1679	0
358	20240607	152300	91702251	1679	1679	1679	1679	0
359	20240607	152200	91702251	1679	1679	1679	1679	0
360	20240607	152100	91702251	1679	1679	1679	1679	0
361	20240607	152000	91702251	1679	1679	1679	1679	0
362	20240607	151900	91702251	1679	1679	1679	1679	0
363	20240607	151800	91702251	1679	1679	1679	1679	0
364	20240607	151700	91702251	1679	1679	1679	1679	0
365	20240607	151600	91702251	1679	1679	1679	1679	0
366	20240607	151500	91702251	1679	1679	1679	1679	917
367	20240607	151400	90162608	1679	1679	1679	1679	315
368	20240607	151300	89633723	1678	1678	1678	1678	0
369	20240607	151200	89633723	1678	1678	1678	1678	0
370	20240607	151100	89633723	1678	1678	1678	1678	0
371	20240607	151000	89633723	1678	1681	1681	1678	12874
372	20240607	150900	68019898	1681	1681	1681	1681	0
373	20240607	150800	68019898	1681	1681	1681	1681	0
374	20240607	150700	68019898	1681	1681	1681	1681	0
375	20240607	150600	68019898	1681	1681	1681	1681	1229
376	20240607	150500	65953949	1686	1686	1686	1686	1000
377	20240607	150400	64267949	1681	1681	1681	1681	0
378	20240607	150300	64267949	1681	1681	1681	1681	0
379	20240607	150200	64267949	1681	1682	1682	1681	400
380	20240607	150100	63595541	1682	1682	1682	1682	0
381	20240607	150000	63595541	1682	1682	1682	1682	0
382	20240607	145900	63595541	1682	1682	1682	1682	0
383	20240607	145800	63595541	1682	1682	1682	1682	3
384	20240607	145700	63590495	1681	1681	1681	1681	0
385	20240607	145600	63590495	1681	1681	1681	1681	0
386	20240607	145500	63590495	1681	1681	1681	1681	0
387	20240607	145400	63590495	1681	1681	1681	1681	0
388	20240607	145300	63590495	1681	1681	1681	1681	0
389	20240607	145200	63590495	1681	1681	1681	1681	0
390	20240607	145100	63590495	1681	1681	1681	1681	0
391	20240607	145000	63590495	1681	1681	1681	1681	59
392	20240607	144900	63491316	1681	1681	1681	1681	0
393	20240607	144800	63491316	1681	1681	1681	1681	0
394	20240607	144700	63491316	1681	1681	1681	1681	0
395	20240607	144600	63491316	1681	1681	1681	1681	0
396	20240607	144500	63491316	1681	1681	1681	1681	0
397	20240607	144400	63491316	1681	1681	1681	1681	0
398	20240607	144300	63491316	1681	1681	1681	1681	0
399	20240607	144200	63491316	1681	1681	1681	1681	776
400	20240607	144100	62186860	1682	1682	1682	1682	344
401	20240607	144000	61608252	1682	1682	1682	1682	0
402	20240607	143900	61608252	1682	1682	1682	1682	0
403	20240607	143800	61608252	1682	1682	1682	1682	0
404	20240607	143700	61608252	1682	1682	1682	1682	0
405	20240607	143600	61608252	1682	1682	1682	1682	1
406	20240607	143500	61606570	1683	1683	1683	1683	0
407	20240607	143400	61606570	1683	1683	1683	1683	0
408	20240607	143300	61606570	1683	1683	1683	1683	0
409	20240607	143200	61606570	1683	1683	1683	1683	683
410	20240607	143100	60457081	1684	1684	1684	1684	33
411	20240607	143000	60401509	1683	1683	1683	1683	0
412	20240607	142900	60401509	1683	1683	1683	1683	0
413	20240607	142800	60401509	1683	1683	1683	1683	0
414	20240607	142700	60401509	1683	1683	1683	1683	0
415	20240607	142600	60401509	1683	1683	1683	1683	0
416	20240607	142500	60401509	1683	1683	1683	1683	0
417	20240607	142400	60401509	1683	1683	1683	1683	0
418	20240607	142300	60401509	1683	1683	1683	1683	0
419	20240607	142200	60401509	1683	1683	1683	1683	0
420	20240607	142100	60401509	1683	1683	1683	1683	0
421	20240607	142000	60401509	1683	1683	1683	1683	0
422	20240607	141900	60401509	1683	1683	1683	1683	0
423	20240607	141800	60401509	1683	1684	1684	1683	212
424	20240607	141700	60044663	1684	1684	1684	1684	0
425	20240607	141600	60044663	1684	1684	1684	1684	0
426	20240607	141500	60044663	1684	1684	1684	1684	0
427	20240607	141400	60044663	1684	1684	1684	1684	0
428	20240607	141300	60044663	1684	1684	1684	1684	1
429	20240607	141200	60042979	1684	1685	1685	1684	2
430	20240607	141100	60039610	1684	1684	1684	1684	0
431	20240607	141000	60039610	1684	1684	1684	1684	0
432	20240607	140900	60039610	1684	1684	1684	1684	1
433	20240607	140800	60037926	1686	1686	1686	1686	0
434	20240607	140700	60037926	1686	1686	1686	1686	0
435	20240607	140600	60037926	1686	1686	1686	1686	0
436	20240607	140500	60037926	1686	1686	1686	1686	0
437	20240607	140400	60037926	1686	1685	1686	1685	2
438	20240607	140300	60034555	1686	1686	1686	1686	234
439	20240607	140200	59640031	1686	1686	1686	1686	0
440	20240607	140100	59640031	1686	1686	1686	1686	0
441	20240607	140000	59640031	1686	1686	1686	1686	0
442	20240607	135900	59640031	1686	1686	1686	1686	0
443	20240607	135800	59640031	1686	1686	1686	1686	0
444	20240607	135700	59640031	1686	1686	1686	1686	0
445	20240607	135600	59640031	1686	1686	1686	1686	0
446	20240607	135500	59640031	1686	1686	1686	1686	0
447	20240607	135400	59640031	1686	1686	1686	1686	0
448	20240607	135300	59640031	1686	1686	1686	1686	0
449	20240607	135200	59640031	1686	1686	1686	1686	0
450	20240607	135100	59640031	1686	1686	1686	1686	0
451	20240607	135000	59640031	1686	1686	1686	1686	0
452	20240607	134900	59640031	1686	1686	1686	1686	0
453	20240607	134800	59640031	1686	1686	1686	1686	0
454	20240607	134700	59640031	1686	1686	1686	1686	0
455	20240607	134600	59640031	1686	1686	1686	1686	0
456	20240607	134500	59640031	1686	1686	1686	1686	0
457	20240607	134400	59640031	1686	1686	1686	1686	0
458	20240607	134300	59640031	1686	1686	1686	1686	0
459	20240607	134200	59640031	1686	1686	1686	1686	130
460	20240607	134100	59420851	1686	1686	1686	1686	0
461	20240607	134000	59420851	1686	1686	1686	1686	0
462	20240607	133900	59420851	1686	1686	1686	1686	108
463	20240607	133800	59238763	1679	1679	1679	1679	0
464	20240607	133700	59238763	1679	1679	1679	1679	0
465	20240607	133600	59238763	1679	1679	1679	1679	9907
466	20240607	133500	42604910	1680	1681	1681	1680	3608
467	20240607	133400	36542338	1682	1684	1684	1682	2608
468	20240607	133300	32153766	1694	1686	1694	1685	1495
469	20240607	133200	29632768	1686	1686	1686	1686	98
470	20240607	133100	29467540	1687	1687	1687	1687	9
471	20240607	133000	29452357	1689	1689	1689	1689	1598
472	20240607	132900	26753335	1689	1689	1689	1689	0
473	20240607	132800	26753335	1689	1689	1689	1689	0
474	20240607	132700	26753335	1689	1689	1689	1689	0
475	20240607	132600	26753335	1689	1689	1689	1689	0
476	20240607	132500	26753335	1689	1689	1689	1689	0
477	20240607	132400	26753335	1689	1689	1689	1689	0
478	20240607	132300	26753335	1689	1689	1689	1689	0
479	20240607	132200	26753335	1689	1689	1689	1689	0
480	20240607	132100	26753335	1689	1689	1689	1689	1017
481	20240607	132000	25035622	1689	1690	1690	1689	1336
482	20240607	131900	22778308	1694	1694	1694	1694	199
483	20240607	131800	22441202	1690	1690	1690	1690	0
484	20240607	131700	22441202	1690	1690	1690	1690	0
485	20240607	131600	22441202	1690	1690	1690	1690	0
486	20240607	131500	22441202	1690	1690	1690	1690	0
487	20240607	131400	22441202	1690	1690	1690	1690	0
488	20240607	131300	22441202	1690	1690	1690	1690	0
489	20240607	131200	22441202	1690	1690	1690	1690	0
490	20240607	131100	22441202	1690	1690	1690	1690	0
491	20240607	131000	22441202	1690	1690	1690	1690	0
492	20240607	130900	22441202	1690	1690	1690	1690	0
493	20240607	130800	22441202	1690	1690	1690	1690	0
494	20240607	130700	22441202	1690	1690	1690	1690	0
495	20240607	130600	22441202	1690	1690	1690	1690	0
496	20240607	130500	22441202	1690	1690	1690	1690	0
497	20240607	130400	22441202	1690	1690	1690	1690	0
498	20240607	130300	22441202	1690	1690	1690	1690	0
499	20240607	130200	22441202	1690	1690	1690	1690	0
500	20240607	130100	22441202	1690	1690	1690	1690	0
501	20240607	130000	22441202	1690	1690	1690	1690	0
502	20240607	125900	22441202	1690	1690	1690	1690	0
503	20240607	125800	22441202	1690	1690	1690	1690	600
504	20240607	125700	21427202	1691	1691	1691	1691	0
505	20240607	125600	21427202	1691	1691	1691	1691	0
506	20240607	125500	21427202	1691	1691	1691	1691	0
507	20240607	125400	21427202	1691	1691	1691	1691	0
508	20240607	125300	21427202	1691	1691	1691	1691	0
509	20240607	125200	21427202	1691	1691	1691	1691	0
510	20240607	125100	21427202	1691	1691	1691	1691	0
511	20240607	125000	21427202	1691	1691	1691	1691	0
512	20240607	124900	21427202	1691	1691	1691	1691	0
513	20240607	124800	21427202	1691	1691	1691	1691	0
514	20240607	124700	21427202	1691	1691	1691	1691	0
515	20240607	124600	21427202	1691	1691	1691	1691	369
516	20240607	124500	20803223	1690	1690	1690	1690	379
517	20240607	124400	20162713	1690	1690	1690	1690	0
518	20240607	124300	20162713	1690	1690	1690	1690	38
519	20240607	124200	20098493	1690	1690	1690	1690	2
520	20240607	124100	20095113	1690	1690	1690	1690	0
521	20240607	124000	20095113	1690	1690	1690	1690	18
522	20240607	123900	20064693	1690	1690	1690	1690	59
523	20240607	123800	19964983	1690	1691	1691	1690	516
524	20240607	123700	19092924	1694	1694	1694	1694	0
525	20240607	123600	19092924	1694	1694	1694	1694	0
526	20240607	123500	19092924	1694	1694	1694	1694	0
527	20240607	123400	19092924	1694	1694	1694	1694	0
528	20240607	123300	19092924	1694	1694	1694	1694	0
529	20240607	123200	19092924	1694	1694	1694	1694	0
530	20240607	123100	19092924	1694	1694	1694	1694	1
531	20240607	123000	19091230	1694	1694	1694	1694	0
532	20240607	122900	19091230	1694	1694	1694	1694	0
533	20240607	122800	19091230	1694	1694	1694	1694	0
534	20240607	122700	19091230	1694	1694	1694	1694	0
535	20240607	122600	19091230	1694	1694	1694	1694	0
536	20240607	122500	19091230	1694	1694	1694	1694	0
537	20240607	122400	19091230	1694	1694	1694	1694	0
538	20240607	122300	19091230	1694	1694	1694	1694	0
539	20240607	122200	19091230	1694	1694	1694	1694	0
540	20240607	122100	19091230	1694	1694	1694	1694	0
541	20240607	122000	19091230	1694	1694	1694	1694	0
542	20240607	121900	19091230	1694	1694	1694	1694	3
543	20240607	121800	19086148	1690	1690	1690	1690	0
544	20240607	121700	19086148	1690	1690	1690	1690	0
545	20240607	121600	19086148	1690	1690	1690	1690	0
546	20240607	121500	19086148	1690	1690	1690	1690	0
547	20240607	121400	19086148	1690	1690	1690	1690	0
548	20240607	121300	19086148	1690	1690	1690	1690	0
549	20240607	121200	19086148	1690	1690	1690	1690	0
550	20240607	121100	19086148	1690	1690	1690	1690	0
551	20240607	121000	19086148	1690	1690	1690	1690	0
552	20240607	120900	19086148	1690	1690	1690	1690	0
553	20240607	120800	19086148	1690	1690	1690	1690	0
554	20240607	120700	19086148	1690	1690	1690	1690	0
555	20240607	120600	19086148	1690	1690	1690	1690	0
556	20240607	120500	19086148	1690	1690	1690	1690	0
557	20240607	120400	19086148	1690	1690	1690	1690	0
558	20240607	120300	19086148	1690	1690	1690	1690	0
559	20240607	120200	19086148	1690	1691	1691	1690	251
560	20240607	120100	18661953	1690	1690	1690	1690	0
561	20240607	120000	18661953	1690	1690	1690	1690	0
562	20240607	115900	18661953	1690	1690	1690	1690	0
563	20240607	115800	18661953	1690	1690	1690	1690	0
564	20240607	115700	18661953	1690	1690	1690	1690	0
565	20240607	115600	18661953	1690	1690	1690	1690	0
566	20240607	115500	18661953	1690	1690	1690	1690	0
567	20240607	115400	18661953	1690	1690	1690	1690	0
568	20240607	115300	18661953	1690	1690	1690	1690	0
569	20240607	115200	18661953	1690	1690	1690	1690	64
570	20240607	115100	18553793	1691	1691	1691	1691	0
571	20240607	115000	18553793	1691	1691	1691	1691	5
572	20240607	114900	18545338	1694	1694	1694	1694	0
573	20240607	114800	18545338	1694	1694	1694	1694	1
574	20240607	114700	18543644	1690	1690	1690	1690	0
575	20240607	114600	18543644	1690	1690	1690	1690	0
576	20240607	114500	18543644	1690	1690	1690	1690	0
577	20240607	114400	18543644	1690	1690	1690	1690	0
578	20240607	114300	18543644	1690	1690	1690	1690	0
579	20240607	114200	18543644	1690	1690	1690	1690	0
580	20240607	114100	18543644	1690	1690	1690	1690	0
581	20240607	114000	18543644	1690	1690	1690	1690	0
582	20240607	113900	18543644	1690	1690	1690	1690	0
583	20240607	113800	18543644	1690	1690	1690	1690	0
584	20240607	113700	18543644	1690	1690	1690	1690	0
585	20240607	113600	18543644	1690	1690	1690	1690	0
586	20240607	113500	18543644	1690	1690	1690	1690	0
587	20240607	113400	18543644	1690	1690	1690	1690	1
588	20240607	113300	18541954	1690	1690	1690	1690	290
589	20240607	113200	18051854	1689	1689	1689	1689	1400
590	20240607	113100	15687254	1689	1689	1689	1689	633
591	20240607	113000	14618117	1689	1692	1692	1689	1140
592	20240607	112900	12691611	1695	1695	1695	1695	0
593	20240607	112800	12691611	1695	1695	1695	1695	0
594	20240607	112700	12691611	1695	1695	1695	1695	0
595	20240607	112600	12691611	1695	1695	1695	1695	0
596	20240607	112500	12691611	1695	1695	1695	1695	0
597	20240607	112400	12691611	1695	1695	1695	1695	0
598	20240607	112300	12691611	1695	1695	1695	1695	0
599	20240607	112200	12691611	1695	1695	1695	1695	0
600	20240607	112100	12691611	1695	1695	1695	1695	0
601	20240607	112000	12691611	1695	1695	1695	1695	0
602	20240607	111900	12691611	1695	1695	1695	1695	0
603	20240607	111800	12691611	1695	1695	1695	1695	0
604	20240607	111700	12691611	1695	1695	1695	1695	0
605	20240607	111600	12691611	1695	1695	1695	1695	0
606	20240607	111500	12691611	1695	1695	1695	1695	0
607	20240607	111400	12691611	1695	1695	1695	1695	0
608	20240607	111300	12691611	1695	1695	1695	1695	0
609	20240607	111200	12691611	1695	1695	1695	1695	0
610	20240607	111100	12691611	1695	1695	1695	1695	0
611	20240607	111000	12691611	1695	1695	1695	1695	0
612	20240607	110900	12691611	1695	1695	1695	1695	0
613	20240607	110800	12691611	1695	1695	1695	1695	0
614	20240607	110700	12691611	1695	1695	1695	1695	0
615	20240607	110600	12691611	1695	1695	1695	1695	0
616	20240607	110500	12691611	1695	1695	1695	1695	0
617	20240607	110400	12691611	1695	1695	1695	1695	0
618	20240607	110300	12691611	1695	1695	1695	1695	0
619	20240607	110200	12691611	1695	1695	1695	1695	0
620	20240607	110100	12691611	1695	1695	1695	1695	0
621	20240607	110000	12691611	1695	1695	1695	1695	0
622	20240607	105900	12691611	1695	1695	1695	1695	0
623	20240607	105800	12691611	1695	1695	1695	1695	0
624	20240607	105700	12691611	1695	1695	1695	1695	0
625	20240607	105600	12691611	1695	1695	1695	1695	0
626	20240607	105500	12691611	1695	1695	1695	1695	0
627	20240607	105400	12691611	1695	1695	1695	1695	0
628	20240607	105300	12691611	1695	1695	1695	1695	0
629	20240607	105200	12691611	1695	1695	1695	1695	0
630	20240607	105100	12691611	1695	1695	1695	1695	0
631	20240607	105000	12691611	1695	1695	1695	1695	0
632	20240607	104900	12691611	1695	1695	1695	1695	1
633	20240607	104800	12689916	1690	1696	1696	1690	60
634	20240607	104700	12588501	1696	1696	1696	1696	0
635	20240607	104600	12588501	1696	1696	1696	1696	0
636	20240607	104500	12588501	1696	1696	1696	1696	0
637	20240607	104400	12588501	1696	1696	1696	1696	0
638	20240607	104300	12588501	1696	1696	1696	1696	0
639	20240607	104200	12588501	1696	1696	1696	1696	0
640	20240607	104100	12588501	1696	1696	1696	1696	0
641	20240607	104000	12588501	1696	1696	1696	1696	0
642	20240607	103900	12588501	1696	1696	1696	1696	0
643	20240607	103800	12588501	1696	1696	1696	1696	0
644	20240607	103700	12588501	1696	1696	1696	1696	0
645	20240607	103600	12588501	1696	1696	1696	1696	2
646	20240607	103500	12585109	1697	1697	1697	1697	0
647	20240607	103400	12585109	1697	1697	1697	1697	0
648	20240607	103300	12585109	1697	1697	1697	1697	0
649	20240607	103200	12585109	1697	1697	1697	1697	0
650	20240607	103100	12585109	1697	1697	1697	1697	0
651	20240607	103000	12585109	1697	1697	1697	1697	0
652	20240607	102900	12585109	1697	1697	1697	1697	0
653	20240607	102800	12585109	1697	1697	1697	1697	0
654	20240607	102700	12585109	1697	1697	1697	1697	0
655	20240607	102600	12585109	1697	1697	1697	1697	0
656	20240607	102500	12585109	1697	1697	1697	1697	0
657	20240607	102400	12585109	1697	1697	1697	1697	0
658	20240607	102300	12585109	1697	1697	1697	1697	0
659	20240607	102200	12585109	1697	1697	1697	1697	83
660	20240607	102100	12444258	1699	1699	1699	1699	0
661	20240607	102000	12444258	1699	1699	1699	1699	67
662	20240607	101900	12330425	1690	1695	1695	1690	100
663	20240607	101800	12161134	1697	1697	1697	1697	0
664	20240607	101700	12161134	1697	1697	1697	1697	0
665	20240607	101600	12161134	1697	1697	1697	1697	0
666	20240607	101500	12161134	1697	1697	1697	1697	0
667	20240607	101400	12161134	1697	1697	1697	1697	0
668	20240607	101300	12161134	1697	1697	1697	1697	0
669	20240607	101200	12161134	1697	1697	1697	1697	0
670	20240607	101100	12161134	1697	1697	1697	1697	0
671	20240607	101000	12161134	1697	1697	1697	1697	0
672	20240607	100900	12161134	1697	1697	1697	1697	0
673	20240607	100800	12161134	1697	1697	1697	1697	0
674	20240607	100700	12161134	1697	1697	1697	1697	0
675	20240607	100600	12161134	1697	1697	1697	1697	0
676	20240607	100500	12161134	1697	1697	1697	1697	0
677	20240607	100400	12161134	1697	1697	1697	1697	0
678	20240607	100300	12161134	1697	1697	1697	1697	0
679	20240607	100200	12161134	1697	1697	1697	1697	5
680	20240607	100100	12152649	1699	1699	1699	1699	3
681	20240607	100000	12147552	1699	1699	1699	1699	9
682	20240607	095900	12132261	1699	1699	1699	1699	1
683	20240607	095800	12130562	1699	1699	1699	1699	0
684	20240607	095700	12130562	1699	1699	1699	1699	10
685	20240607	095600	12113572	1699	1699	1699	1699	0
686	20240607	095500	12113572	1699	1699	1699	1699	0
687	20240607	095400	12113572	1699	1699	1699	1699	0
688	20240607	095300	12113572	1699	1699	1699	1699	0
689	20240607	095200	12113572	1699	1699	1699	1699	0
690	20240607	095100	12113572	1699	1699	1699	1699	0
691	20240607	095000	12113572	1699	1699	1699	1699	0
692	20240607	094900	12113572	1699	1689	1699	1689	13
693	20240607	094800	12091565	1689	1689	1689	1689	0
694	20240607	094700	12091565	1689	1690	1690	1689	300
695	20240607	094600	11584835	1690	1690	1690	1690	0
696	20240607	094500	11584835	1690	1690	1690	1690	0
697	20240607	094400	11584835	1690	1690	1690	1690	0
698	20240607	094300	11584835	1690	1690	1690	1690	217
699	20240607	094200	11218105	1690	1690	1690	1690	0
700	20240607	094100	11218105	1690	1690	1690	1690	0
701	20240607	094000	11218105	1690	1690	1690	1690	1
702	20240607	093900	11216415	1689	1689	1689	1689	0
703	20240607	093800	11216415	1689	1689	1689	1689	0
704	20240607	093700	11216415	1689	1690	1690	1689	500
705	20240607	093600	10371905	1689	1690	1690	1689	1000
706	20240607	093500	8682832	1690	1690	1690	1690	0
707	20240607	093400	8682832	1690	1690	1690	1690	0
708	20240607	093300	8682832	1690	1690	1690	1690	0
709	20240607	093200	8682832	1690	1690	1690	1690	0
710	20240607	093100	8682832	1690	1690	1690	1690	0
711	20240607	093000	8682832	1690	1690	1690	1690	518
712	20240607	092900	7807412	1690	1690	1690	1690	0
713	20240607	092800	7807412	1690	1690	1690	1690	0
714	20240607	092700	7807412	1690	1690	1690	1690	10
715	20240607	092600	7790512	1690	1690	1690	1690	113
716	20240607	092500	7599542	1690	1690	1690	1690	426
717	20240607	092400	6879602	1690	1690	1690	1690	84
718	20240607	092300	6737642	1690	1690	1690	1690	0
719	20240607	092200	6737642	1690	1690	1690	1690	0
720	20240607	092100	6737642	1690	1690	1690	1690	1
721	20240607	092000	6735952	1690	1690	1690	1690	520
722	20240607	091900	5857152	1690	1690	1690	1690	0
723	20240607	091800	5857152	1690	1690	1690	1690	0
724	20240607	091700	5857152	1690	1690	1690	1690	0
725	20240607	091600	5857152	1690	1690	1690	1690	1
726	20240607	091500	5855462	1707	1707	1707	1707	0
727	20240607	091400	5855462	1707	1707	1707	1707	0
728	20240607	091300	5855462	1707	1707	1707	1707	0
729	20240607	091200	5855462	1707	1707	1707	1707	0
730	20240607	091100	5855462	1707	1707	1707	1707	0
731	20240607	091000	5855462	1707	1707	1707	1690	96
732	20240607	090900	5691607	1708	1708	1708	1708	0
733	20240607	090800	5691607	1708	1706	1708	1706	393
734	20240607	090700	5020711	1710	1692	1710	1692	1000
735	20240607	090600	3316731	1694	1694	1694	1694	0
736	20240607	090500	3316731	1694	1694	1694	1694	80
737	20240607	090400	3181211	1694	1694	1694	1694	0
738	20240607	090300	3181211	1694	1694	1694	1694	0
739	20240607	090200	3181211	1694	1694	1694	1694	31
740	20240607	090100	3128697	1683	1683	1683	1683	0
741	20240607	090000	3128697	1683	1683	1683	1683	1859