KissMeData/035890/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191900	257672060	1365	1365	1365	1365	13393
3	20240607	191800	257672060	1365	1365	1365	1365	0
4	20240607	191700	257672060	1365	1365	1365	1365	0
5	20240607	191600	257672060	1365	1365	1365	1365	0
6	20240607	191500	257672060	1365	1365	1365	1365	0
7	20240607	191400	257672060	1365	1365	1365	1365	0
8	20240607	191300	257672060	1365	1365	1365	1365	0
9	20240607	191200	257672060	1365	1365	1365	1365	0
10	20240607	191100	257672060	1365	1365	1365	1365	0
11	20240607	191000	257672060	1365	1365	1365	1365	0
12	20240607	190900	257672060	1365	1365	1365	1365	0
13	20240607	190800	257672060	1365	1365	1365	1365	0
14	20240607	190700	257672060	1365	1365	1365	1365	0
15	20240607	190600	257672060	1365	1365	1365	1365	0
16	20240607	190500	257672060	1365	1365	1365	1365	0
17	20240607	190400	257672060	1365	1365	1365	1365	0
18	20240607	190300	257672060	1365	1365	1365	1365	0
19	20240607	190200	257672060	1365	1365	1365	1365	0
20	20240607	190100	257672060	1365	1365	1365	1365	0
21	20240607	190000	257672060	1365	1365	1365	1365	0
22	20240607	185900	257672060	1365	1365	1365	1365	0
23	20240607	185800	257672060	1365	1365	1365	1365	0
24	20240607	185700	257672060	1365	1365	1365	1365	0
25	20240607	185600	257672060	1365	1365	1365	1365	0
26	20240607	185500	257672060	1365	1365	1365	1365	0
27	20240607	185400	257672060	1365	1365	1365	1365	0
28	20240607	185300	257672060	1365	1365	1365	1365	0
29	20240607	185200	257672060	1365	1365	1365	1365	0
30	20240607	185100	257672060	1365	1365	1365	1365	0
31	20240607	185000	257672060	1365	1365	1365	1365	0
32	20240607	184900	257672060	1365	1365	1365	1365	13393
33	20240607	184800	257672060	1365	1365	1365	1365	0
34	20240607	184700	257672060	1365	1365	1365	1365	0
35	20240607	184600	257672060	1365	1365	1365	1365	0
36	20240607	184500	257672060	1365	1365	1365	1365	0
37	20240607	184400	257672060	1365	1365	1365	1365	0
38	20240607	184300	257672060	1365	1365	1365	1365	0
39	20240607	184200	257672060	1365	1365	1365	1365	0
40	20240607	184100	257672060	1365	1365	1365	1365	0
41	20240607	184000	257672060	1365	1365	1365	1365	0
42	20240607	183900	257672060	1365	1365	1365	1365	0
43	20240607	183800	257672060	1365	1365	1365	1365	0
44	20240607	183700	257672060	1365	1365	1365	1365	0
45	20240607	183600	257672060	1365	1365	1365	1365	0
46	20240607	183500	257672060	1365	1365	1365	1365	0
47	20240607	183400	257672060	1365	1365	1365	1365	0
48	20240607	183300	257672060	1365	1365	1365	1365	0
49	20240607	183200	257672060	1365	1365	1365	1365	0
50	20240607	183100	257672060	1365	1365	1365	1365	0
51	20240607	183000	257672060	1365	1365	1365	1365	0
52	20240607	182900	257672060	1365	1365	1365	1365	0
53	20240607	182800	257672060	1365	1365	1365	1365	0
54	20240607	182700	257672060	1365	1365	1365	1365	0
55	20240607	182600	257672060	1365	1365	1365	1365	0
56	20240607	182500	257672060	1365	1365	1365	1365	0
57	20240607	182400	257672060	1365	1365	1365	1365	0
58	20240607	182300	257672060	1365	1365	1365	1365	0
59	20240607	182200	257672060	1365	1365	1365	1365	0
60	20240607	182100	257672060	1365	1365	1365	1365	0
61	20240607	182000	257672060	1365	1365	1365	1365	0
62	20240607	181900	257672060	1365	1365	1365	1365	13393
63	20240607	181800	257672060	1365	1365	1365	1365	0
64	20240607	181700	257672060	1365	1365	1365	1365	0
65	20240607	181600	257672060	1365	1365	1365	1365	0
66	20240607	181500	257672060	1365	1365	1365	1365	0
67	20240607	181400	257672060	1365	1365	1365	1365	0
68	20240607	181300	257672060	1365	1365	1365	1365	0
69	20240607	181200	257672060	1365	1365	1365	1365	0
70	20240607	181100	257672060	1365	1365	1365	1365	0
71	20240607	181000	257672060	1365	1365	1365	1365	0
72	20240607	180900	257672060	1365	1365	1365	1365	0
73	20240607	180800	257672060	1365	1365	1365	1365	0
74	20240607	180700	257672060	1365	1365	1365	1365	0
75	20240607	180600	257672060	1365	1365	1365	1365	0
76	20240607	180500	257672060	1365	1365	1365	1365	0
77	20240607	180400	257672060	1365	1365	1365	1365	0
78	20240607	180300	257672060	1365	1365	1365	1365	0
79	20240607	180200	257672060	1365	1365	1365	1365	0
80	20240607	180100	257672060	1365	1365	1365	1365	0
81	20240607	180000	257672060	1365	1365	1365	1365	0
82	20240607	175900	257672060	1365	1365	1365	1365	0
83	20240607	175800	257672060	1365	1365	1365	1365	0
84	20240607	175700	257672060	1365	1365	1365	1365	0
85	20240607	175600	257672060	1365	1365	1365	1365	0
86	20240607	175500	257672060	1365	1365	1365	1365	0
87	20240607	175400	257672060	1365	1365	1365	1365	0
88	20240607	175300	257672060	1365	1365	1365	1365	0
89	20240607	175200	257672060	1365	1365	1365	1365	0
90	20240607	175100	257672060	1365	1365	1365	1365	0
91	20240607	175000	257672060	1365	1365	1365	1365	0
92	20240607	174900	257672060	1365	1365	1365	1365	13393
93	20240607	174800	257672060	1365	1365	1365	1365	0
94	20240607	174700	257672060	1365	1365	1365	1365	0
95	20240607	174600	257672060	1365	1365	1365	1365	0
96	20240607	174500	257672060	1365	1365	1365	1365	0
97	20240607	174400	257672060	1365	1365	1365	1365	0
98	20240607	174300	257672060	1365	1365	1365	1365	0
99	20240607	174200	257672060	1365	1365	1365	1365	0
100	20240607	174100	257672060	1365	1365	1365	1365	0
101	20240607	174000	257672060	1365	1365	1365	1365	0
102	20240607	173900	257672060	1365	1365	1365	1365	0
103	20240607	173800	257672060	1365	1365	1365	1365	0
104	20240607	173700	257672060	1365	1365	1365	1365	0
105	20240607	173600	257672060	1365	1365	1365	1365	0
106	20240607	173500	257672060	1365	1365	1365	1365	0
107	20240607	173400	257672060	1365	1365	1365	1365	0
108	20240607	173300	257672060	1365	1365	1365	1365	0
109	20240607	173200	257672060	1365	1365	1365	1365	0
110	20240607	173100	257672060	1365	1365	1365	1365	0
111	20240607	173000	257672060	1365	1365	1365	1365	0
112	20240607	172900	257672060	1365	1365	1365	1365	0
113	20240607	172800	257672060	1365	1365	1365	1365	0
114	20240607	172700	257672060	1365	1365	1365	1365	0
115	20240607	172600	257672060	1365	1365	1365	1365	0
116	20240607	172500	257672060	1365	1365	1365	1365	0
117	20240607	172400	257672060	1365	1365	1365	1365	0
118	20240607	172300	257672060	1365	1365	1365	1365	0
119	20240607	172200	257672060	1365	1365	1365	1365	0
120	20240607	172100	257672060	1365	1365	1365	1365	0
121	20240607	172000	257672060	1365	1365	1365	1365	0
122	20240607	171900	257672060	1365	1365	1365	1365	13393
123	20240607	171800	257672060	1365	1365	1365	1365	0
124	20240607	171700	257672060	1365	1365	1365	1365	0
125	20240607	171600	257672060	1365	1365	1365	1365	0
126	20240607	171500	257672060	1365	1365	1365	1365	0
127	20240607	171400	257672060	1365	1365	1365	1365	0
128	20240607	171300	257672060	1365	1365	1365	1365	0
129	20240607	171200	257672060	1365	1365	1365	1365	0
130	20240607	171100	257672060	1365	1365	1365	1365	0
131	20240607	171000	257672060	1365	1365	1365	1365	0
132	20240607	170900	257672060	1365	1365	1365	1365	0
133	20240607	170800	257672060	1365	1365	1365	1365	0
134	20240607	170700	257672060	1365	1365	1365	1365	0
135	20240607	170600	257672060	1365	1365	1365	1365	0
136	20240607	170500	257672060	1365	1365	1365	1365	0
137	20240607	170400	257672060	1365	1365	1365	1365	0
138	20240607	170300	257672060	1365	1365	1365	1365	0
139	20240607	170200	257672060	1365	1365	1365	1365	0
140	20240607	170100	257672060	1365	1365	1365	1365	0
141	20240607	170000	257672060	1365	1365	1365	1365	0
142	20240607	165900	257672060	1365	1365	1365	1365	0
143	20240607	165800	257672060	1365	1365	1365	1365	0
144	20240607	165700	257672060	1365	1365	1365	1365	0
145	20240607	165600	257672060	1365	1365	1365	1365	0
146	20240607	165500	257672060	1365	1365	1365	1365	0
147	20240607	165400	257672060	1365	1365	1365	1365	0
148	20240607	165300	257672060	1365	1365	1365	1365	0
149	20240607	165200	257672060	1365	1365	1365	1365	0
150	20240607	165100	257672060	1365	1365	1365	1365	0
151	20240607	165000	257672060	1365	1365	1365	1365	0
152	20240607	164900	257672060	1365	1365	1365	1365	13393
153	20240607	164800	257672060	1365	1365	1365	1365	0
154	20240607	164700	257672060	1365	1365	1365	1365	0
155	20240607	164600	257672060	1365	1365	1365	1365	0
156	20240607	164500	257672060	1365	1365	1365	1365	0
157	20240607	164400	257672060	1365	1365	1365	1365	0
158	20240607	164300	257672060	1365	1365	1365	1365	0
159	20240607	164200	257672060	1365	1365	1365	1365	0
160	20240607	164100	257672060	1365	1365	1365	1365	0
161	20240607	164000	257672060	1365	1365	1365	1365	0
162	20240607	163900	257672060	1365	1365	1365	1365	0
163	20240607	163800	257672060	1365	1365	1365	1365	0
164	20240607	163700	257672060	1365	1365	1365	1365	0
165	20240607	163600	257672060	1365	1365	1365	1365	0
166	20240607	163500	257672060	1365	1365	1365	1365	0
167	20240607	163400	257672060	1365	1365	1365	1365	0
168	20240607	163300	257672060	1365	1365	1365	1365	0
169	20240607	163200	257672060	1365	1365	1365	1365	0
170	20240607	163100	257672060	1365	1365	1365	1365	0
171	20240607	163000	257672060	1365	1365	1365	1365	0
172	20240607	162900	257672060	1365	1365	1365	1365	0
173	20240607	162800	257672060	1365	1365	1365	1365	0
174	20240607	162700	257672060	1365	1365	1365	1365	0
175	20240607	162600	257672060	1365	1365	1365	1365	0
176	20240607	162500	257672060	1365	1365	1365	1365	0
177	20240607	162400	257672060	1365	1365	1365	1365	0
178	20240607	162300	257672060	1365	1365	1365	1365	0
179	20240607	162200	257672060	1365	1365	1365	1365	0
180	20240607	162100	257672060	1365	1365	1365	1365	0
181	20240607	162000	257672060	1365	1365	1365	1365	0
182	20240607	161900	257672060	1365	1365	1365	1365	13393
183	20240607	161800	257672060	1365	1365	1365	1365	0
184	20240607	161700	257672060	1365	1365	1365	1365	0
185	20240607	161600	257672060	1365	1365	1365	1365	0
186	20240607	161500	257672060	1365	1365	1365	1365	0
187	20240607	161400	257672060	1365	1365	1365	1365	0
188	20240607	161300	257672060	1365	1365	1365	1365	0
189	20240607	161200	257672060	1365	1365	1365	1365	0
190	20240607	161100	257672060	1365	1365	1365	1365	0
191	20240607	161000	257672060	1365	1365	1365	1365	0
192	20240607	160900	257672060	1365	1365	1365	1365	0
193	20240607	160800	257672060	1365	1365	1365	1365	0
194	20240607	160700	257672060	1365	1365	1365	1365	0
195	20240607	160600	257672060	1365	1365	1365	1365	0
196	20240607	160500	257672060	1365	1365	1365	1365	0
197	20240607	160400	257672060	1365	1365	1365	1365	0
198	20240607	160300	257672060	1365	1365	1365	1365	0
199	20240607	160200	257672060	1365	1365	1365	1365	0
200	20240607	160100	257672060	1365	1365	1365	1365	0
201	20240607	160000	257672060	1365	1365	1365	1365	0
202	20240607	155900	257672060	1365	1365	1365	1365	0
203	20240607	155800	257672060	1365	1365	1365	1365	0
204	20240607	155700	257672060	1365	1365	1365	1365	0
205	20240607	155600	257672060	1365	1365	1365	1365	0
206	20240607	155500	257672060	1365	1365	1365	1365	0
207	20240607	155400	257672060	1365	1365	1365	1365	0
208	20240607	155300	257672060	1365	1365	1365	1365	0
209	20240607	155200	257672060	1365	1365	1365	1365	0
210	20240607	155100	257672060	1365	1365	1365	1365	0
211	20240607	155000	257672060	1365	1365	1365	1365	0
212	20240607	154900	257672060	1365	1365	1365	1365	13393
213	20240607	154800	257672060	1365	1365	1365	1365	0
214	20240607	154700	257672060	1365	1365	1365	1365	0
215	20240607	154600	257672060	1365	1365	1365	1365	0
216	20240607	154500	257672060	1365	1365	1365	1365	0
217	20240607	154400	257672060	1365	1365	1365	1365	0
218	20240607	154300	257672060	1365	1365	1365	1365	0
219	20240607	154200	257672060	1365	1365	1365	1365	0
220	20240607	154100	257672060	1365	1365	1365	1365	0
221	20240607	154000	257672060	1365	1365	1365	1365	0
222	20240607	153900	257672060	1365	1365	1365	1365	0
223	20240607	153800	257672060	1365	1365	1365	1365	0
224	20240607	153700	257672060	1365	1365	1365	1365	0
225	20240607	153600	257672060	1365	1365	1365	1365	0
226	20240607	153500	257672060	1365	1365	1365	1365	0
227	20240607	153400	257672060	1365	1365	1365	1365	0
228	20240607	153300	257672060	1365	1365	1365	1365	0
229	20240607	153200	257672060	1365	1365	1365	1365	0
230	20240607	153100	257672060	1365	1365	1365	1365	0
231	20240607	153000	257672060	1365	1365	1365	1365	13393
232	20240607	152900	239390615	1369	1369	1369	1369	0
233	20240607	152800	239390615	1369	1369	1369	1369	0
234	20240607	152700	239390615	1369	1369	1369	1369	0
235	20240607	152600	239390615	1369	1369	1369	1369	0
236	20240607	152500	239390615	1369	1369	1369	1369	0
237	20240607	152400	239390615	1369	1369	1369	1369	0
238	20240607	152300	239390615	1369	1369	1369	1369	0
239	20240607	152200	239390615	1369	1369	1369	1369	0
240	20240607	152100	239390615	1369	1369	1369	1369	0
241	20240607	152000	239390615	1369	1369	1369	1369	0
242	20240607	151900	239390615	1369	1365	1369	1365	1156
243	20240607	151800	237809455	1365	1365	1365	1365	1281
244	20240607	151700	236060890	1365	1365	1365	1365	138
245	20240607	151600	235872520	1365	1365	1366	1365	23
246	20240607	151500	235841104	1365	1366	1366	1365	852
247	20240607	151400	234677421	1370	1366	1370	1366	501
248	20240607	151300	233992125	1366	1366	1366	1366	140
249	20240607	151200	233800885	1366	1365	1366	1365	1245
250	20240607	151100	232100216	1364	1364	1365	1364	2370
251	20240607	151000	228865534	1365	1364	1365	1364	123
252	20240607	150900	228697641	1364	1364	1364	1364	1321
253	20240607	150800	226895797	1364	1364	1364	1364	3987
254	20240607	150700	221457529	1364	1364	1364	1364	1
255	20240607	150600	221456165	1364	1364	1364	1364	1
256	20240607	150500	221454801	1364	1364	1364	1364	1
257	20240607	150400	221453437	1364	1365	1365	1364	1963
258	20240607	150300	218775404	1364	1364	1364	1364	1
259	20240607	150200	218774040	1364	1365	1365	1364	18949
260	20240607	150100	192919479	1365	1365	1365	1365	1
261	20240607	150000	192918114	1365	1365	1365	1365	1
262	20240607	145900	192916749	1365	1366	1366	1365	5
263	20240607	145800	192909920	1366	1365	1366	1365	2
264	20240607	145700	192907189	1365	1365	1365	1365	1
265	20240607	145600	192905824	1366	1366	1366	1366	12023
266	20240607	145500	176482406	1366	1366	1366	1366	1
267	20240607	145400	176481040	1366	1366	1366	1366	1
268	20240607	145300	176479674	1366	1366	1367	1366	3054
269	20240607	145200	172304859	1366	1366	1367	1366	10
270	20240607	145100	172291191	1366	1366	1366	1366	1
271	20240607	145000	172289825	1366	1366	1366	1366	1
272	20240607	144900	172288459	1366	1366	1366	1366	1
273	20240607	144800	172287093	1366	1366	1367	1366	3
274	20240607	144700	172282994	1366	1367	1367	1366	52
275	20240607	144600	172211911	1366	1366	1369	1366	3
276	20240607	144500	172207810	1369	1366	1369	1366	858
277	20240607	144400	171035769	1366	1366	1366	1366	1
278	20240607	144300	171034403	1366	1366	1366	1366	1
279	20240607	144200	171033037	1366	1368	1368	1366	19469
280	20240607	144100	144412098	1368	1368	1368	1368	2
281	20240607	144000	144409362	1368	1368	1368	1368	1
282	20240607	143900	144407994	1368	1369	1369	1368	100
283	20240607	143800	144271099	1369	1368	1369	1368	67
284	20240607	143700	144179377	1368	1368	1368	1368	1
285	20240607	143600	144178009	1368	1368	1368	1368	1
286	20240607	143500	144176641	1368	1368	1368	1368	1
287	20240607	143400	144175273	1368	1368	1368	1368	2
288	20240607	143300	144172537	1369	1369	1369	1368	45
289	20240607	143200	144110933	1369	1368	1369	1368	23
290	20240607	143100	144079447	1368	1368	1368	1368	1
291	20240607	143000	144078079	1368	1368	1368	1368	1
292	20240607	142900	144076711	1368	1368	1368	1368	1
293	20240607	142800	144075343	1368	1368	1368	1368	1146
294	20240607	142700	142507615	1368	1368	1368	1368	1
295	20240607	142600	142506247	1368	1369	1369	1368	17
296	20240607	142500	142482975	1369	1369	1369	1368	42
297	20240607	142400	142425489	1368	1368	1368	1368	1
298	20240607	142300	142424121	1368	1368	1368	1368	1607
299	20240607	142200	140225745	1368	1368	1368	1368	0
300	20240607	142100	140225745	1368	1368	1368	1368	101
301	20240607	142000	140087577	1368	1368	1368	1368	1
302	20240607	141900	140086209	1369	1368	1369	1368	104
303	20240607	141800	139943933	1368	1368	1368	1368	101
304	20240607	141700	139805765	1368	1368	1368	1368	1
305	20240607	141600	139804397	1369	1369	1369	1369	9
306	20240607	141500	139792076	1369	1368	1369	1368	2919
307	20240607	141400	135798834	1368	1368	1368	1368	0
308	20240607	141300	135798834	1368	1368	1368	1368	0
309	20240607	141200	135798834	1368	1369	1369	1368	801
310	20240607	141100	134702266	1371	1371	1371	1371	0
311	20240607	141000	134702266	1371	1371	1371	1371	0
312	20240607	140900	134702266	1371	1371	1371	1371	0
313	20240607	140800	134702266	1371	1371	1371	1371	0
314	20240607	140700	134702266	1371	1371	1371	1371	5
315	20240607	140600	134695411	1370	1370	1370	1370	20
316	20240607	140500	134668011	1370	1370	1370	1370	0
317	20240607	140400	134668011	1370	1370	1370	1370	0
318	20240607	140300	134668011	1370	1370	1370	1370	0
319	20240607	140200	134668011	1370	1370	1370	1370	0
320	20240607	140100	134668011	1370	1371	1371	1370	13
321	20240607	140000	134650190	1370	1370	1370	1370	2
322	20240607	135900	134647450	1371	1371	1371	1371	0
323	20240607	135800	134647450	1371	1371	1371	1371	0
324	20240607	135700	134647450	1371	1371	1371	1371	0
325	20240607	135600	134647450	1371	1371	1371	1371	1
326	20240607	135500	134646079	1371	1371	1371	1371	0
327	20240607	135400	134646079	1371	1371	1371	1371	0
328	20240607	135300	134646079	1371	1371	1371	1369	251
329	20240607	135200	134302358	1371	1370	1371	1370	1002
330	20240607	135100	132929617	1369	1369	1369	1369	0
331	20240607	135000	132929617	1369	1369	1369	1369	10
332	20240607	134900	132915927	1370	1370	1370	1370	0
333	20240607	134800	132915927	1370	1370	1370	1370	0
334	20240607	134700	132915927	1370	1370	1370	1370	0
335	20240607	134600	132915927	1370	1370	1370	1370	0
336	20240607	134500	132915927	1370	1370	1370	1370	45
337	20240607	134400	132854277	1370	1369	1370	1369	101
338	20240607	134300	132716007	1368	1368	1368	1368	0
339	20240607	134200	132716007	1368	1368	1368	1368	0
340	20240607	134100	132716007	1368	1368	1368	1368	200
341	20240607	134000	132442407	1370	1368	1370	1368	139
342	20240607	133900	132252253	1368	1373	1373	1368	22553
343	20240607	133800	101362233	1373	1373	1373	1373	0
344	20240607	133700	101362233	1373	1373	1373	1373	1
345	20240607	133600	101360860	1371	1372	1372	1371	3595
346	20240607	133500	96430115	1373	1373	1373	1373	0
347	20240607	133400	96430115	1373	1373	1373	1373	9
348	20240607	133300	96417758	1371	1371	1371	1371	0
349	20240607	133200	96417758	1371	1372	1372	1371	4760
350	20240607	133100	89887486	1372	1372	1372	1372	200
351	20240607	133000	89613086	1372	1372	1372	1372	1
352	20240607	132900	89611714	1372	1372	1372	1372	0
353	20240607	132800	89611714	1372	1372	1372	1372	1
354	20240607	132700	89610342	1372	1372	1372	1372	1
355	20240607	132600	89608970	1372	1372	1372	1372	0
356	20240607	132500	89608970	1372	1372	1372	1372	1
357	20240607	132400	89607598	1372	1372	1372	1372	1
358	20240607	132300	89606226	1374	1373	1374	1372	447
359	20240607	132200	88992919	1374	1374	1374	1374	52
360	20240607	132100	88921471	1374	1374	1374	1374	0
361	20240607	132000	88921471	1374	1374	1374	1374	0
362	20240607	131900	88921471	1374	1374	1374	1374	0
363	20240607	131800	88921471	1374	1374	1374	1374	0
364	20240607	131700	88921471	1374	1374	1374	1374	0
365	20240607	131600	88921471	1374	1374	1374	1374	0
366	20240607	131500	88921471	1374	1374	1374	1374	0
367	20240607	131400	88921471	1374	1374	1374	1374	0
368	20240607	131300	88921471	1374	1374	1374	1374	1
369	20240607	131200	88920097	1373	1373	1373	1373	76
370	20240607	131100	88815749	1374	1374	1374	1374	5
371	20240607	131000	88808879	1374	1373	1374	1373	601
372	20240607	130900	87983705	1374	1374	1374	1374	0
373	20240607	130800	87983705	1374	1374	1374	1374	1
374	20240607	130700	87982331	1374	1374	1374	1374	10
375	20240607	130600	87968591	1374	1374	1374	1374	1
376	20240607	130500	87967217	1374	1374	1374	1374	0
377	20240607	130400	87967217	1374	1374	1374	1374	0
378	20240607	130300	87967217	1374	1374	1374	1374	21
379	20240607	130200	87938363	1373	1373	1373	1373	1
380	20240607	130100	87936990	1374	1374	1374	1374	1
381	20240607	130000	87935616	1374	1373	1374	1373	79
382	20240607	125900	87827147	1374	1374	1374	1374	2
383	20240607	125800	87824399	1374	1374	1374	1374	2
384	20240607	125700	87821651	1374	1374	1374	1374	1
385	20240607	125600	87820277	1374	1374	1374	1374	1
386	20240607	125500	87818903	1374	1374	1374	1374	0
387	20240607	125400	87818903	1374	1374	1374	1374	0
388	20240607	125300	87818903	1374	1374	1374	1374	0
389	20240607	125200	87818903	1374	1374	1374	1374	0
390	20240607	125100	87818903	1374	1374	1374	1374	0
391	20240607	125000	87818903	1374	1374	1374	1374	1
392	20240607	124900	87817529	1372	1372	1372	1372	0
393	20240607	124800	87817529	1372	1372	1372	1372	280
394	20240607	124700	87433369	1372	1372	1372	1372	5
395	20240607	124600	87426509	1373	1373	1373	1373	0
396	20240607	124500	87426509	1373	1373	1373	1373	940
397	20240607	124400	86135889	1374	1374	1374	1374	0
398	20240607	124300	86135889	1374	1374	1374	1374	0
399	20240607	124200	86135889	1374	1374	1374	1374	0
400	20240607	124100	86135889	1374	1374	1374	1374	11
401	20240607	124000	86120775	1373	1373	1373	1373	0
402	20240607	123900	86120775	1373	1373	1373	1373	0
403	20240607	123800	86120775	1373	1373	1373	1373	0
404	20240607	123700	86120775	1373	1373	1373	1373	0
405	20240607	123600	86120775	1373	1373	1373	1373	110
406	20240607	123500	85969745	1373	1373	1373	1373	319
407	20240607	123400	85531758	1373	1373	1373	1373	0
408	20240607	123300	85531758	1373	1373	1373	1373	0
409	20240607	123200	85531758	1373	1373	1373	1373	2
410	20240607	123100	85529012	1373	1373	1373	1373	0
411	20240607	123000	85529012	1373	1373	1373	1373	2
412	20240607	122900	85526266	1373	1373	1373	1373	1
413	20240607	122800	85524893	1373	1373	1373	1373	0
414	20240607	122700	85524893	1373	1373	1373	1373	1
415	20240607	122600	85523520	1373	1373	1373	1373	0
416	20240607	122500	85523520	1373	1373	1373	1373	17
417	20240607	122400	85500179	1373	1373	1373	1373	0
418	20240607	122300	85500179	1373	1373	1373	1373	0
419	20240607	122200	85500179	1373	1373	1373	1373	500
420	20240607	122100	84813679	1373	1373	1373	1373	0
421	20240607	122000	84813679	1373	1373	1373	1373	1
422	20240607	121900	84812306	1373	1373	1373	1373	10
423	20240607	121800	84798576	1373	1373	1373	1373	0
424	20240607	121700	84798576	1373	1373	1373	1373	1
425	20240607	121600	84797203	1373	1373	1373	1373	0
426	20240607	121500	84797203	1373	1373	1373	1373	0
427	20240607	121400	84797203	1373	1373	1373	1373	0
428	20240607	121300	84797203	1373	1373	1373	1373	100
429	20240607	121200	84659903	1373	1373	1373	1373	0
430	20240607	121100	84659903	1373	1373	1373	1373	14
431	20240607	121000	84640681	1373	1373	1373	1373	0
432	20240607	120900	84640681	1373	1373	1373	1373	0
433	20240607	120800	84640681	1373	1373	1373	1373	0
434	20240607	120700	84640681	1373	1372	1373	1372	5259
435	20240607	120600	77425332	1372	1372	1373	1372	438
436	20240607	120500	76824376	1372	1372	1372	1372	400
437	20240607	120400	76275576	1373	1373	1373	1373	0
438	20240607	120300	76275576	1373	1373	1373	1373	129
439	20240607	120200	76098459	1373	1373	1373	1373	39
440	20240607	120100	76044912	1373	1373	1373	1373	1
441	20240607	120000	76043539	1372	1372	1372	1372	6
442	20240607	115900	76035307	1372	1372	1372	1372	1
443	20240607	115800	76033935	1372	1372	1372	1372	0
444	20240607	115700	76033935	1372	1372	1372	1372	0
445	20240607	115600	76033935	1372	1373	1373	1372	154
446	20240607	115500	75822646	1372	1372	1372	1372	1
447	20240607	115400	75821274	1372	1372	1372	1372	1
448	20240607	115300	75819902	1372	1372	1373	1372	23
449	20240607	115200	75788332	1372	1372	1372	1372	0
450	20240607	115100	75788332	1372	1372	1373	1372	5
451	20240607	115000	75781469	1373	1373	1373	1373	5
452	20240607	114900	75774604	1373	1373	1373	1373	0
453	20240607	114800	75774604	1373	1373	1373	1373	0
454	20240607	114700	75774604	1373	1373	1373	1373	0
455	20240607	114600	75774604	1373	1373	1373	1373	3
456	20240607	114500	75770485	1373	1373	1373	1373	2
457	20240607	114400	75767739	1374	1374	1374	1374	0
458	20240607	114300	75767739	1374	1374	1374	1374	0
459	20240607	114200	75767739	1374	1374	1374	1374	0
460	20240607	114100	75767739	1374	1374	1374	1374	0
461	20240607	114000	75767739	1374	1374	1374	1374	1
462	20240607	113900	75766365	1372	1372	1372	1372	0
463	20240607	113800	75766365	1372	1372	1372	1372	0
464	20240607	113700	75766365	1372	1372	1372	1372	1
465	20240607	113600	75764993	1372	1372	1372	1372	0
466	20240607	113500	75764993	1372	1372	1372	1372	0
467	20240607	113400	75764993	1372	1372	1372	1372	0
468	20240607	113300	75764993	1372	1372	1372	1372	0
469	20240607	113200	75764993	1372	1372	1372	1372	0
470	20240607	113100	75764993	1372	1372	1372	1372	0
471	20240607	113000	75764993	1372	1374	1374	1372	2
472	20240607	112900	75762247	1374	1374	1374	1374	1
473	20240607	112800	75760873	1372	1373	1373	1372	34
474	20240607	112700	75714195	1374	1374	1374	1374	0
475	20240607	112600	75714195	1374	1374	1374	1374	0
476	20240607	112500	75714195	1374	1374	1374	1374	0
477	20240607	112400	75714195	1374	1374	1374	1374	2
478	20240607	112300	75711447	1373	1373	1373	1373	0
479	20240607	112200	75711447	1373	1373	1373	1373	0
480	20240607	112100	75711447	1373	1373	1373	1373	20
481	20240607	112000	75683987	1374	1374	1374	1374	1
482	20240607	111900	75682613	1374	1374	1374	1374	0
483	20240607	111800	75682613	1374	1374	1374	1374	0
484	20240607	111700	75682613	1374	1374	1374	1374	0
485	20240607	111600	75682613	1374	1374	1374	1374	0
486	20240607	111500	75682613	1374	1374	1374	1374	0
487	20240607	111400	75682613	1374	1374	1374	1374	0
488	20240607	111300	75682613	1374	1374	1374	1374	0
489	20240607	111200	75682613	1374	1374	1374	1374	0
490	20240607	111100	75682613	1374	1374	1374	1374	0
491	20240607	111000	75682613	1374	1374	1374	1374	1
492	20240607	110900	75681239	1374	1374	1374	1374	0
493	20240607	110800	75681239	1374	1374	1374	1374	0
494	20240607	110700	75681239	1374	1373	1374	1373	101
495	20240607	110600	75542565	1374	1374	1374	1374	201
496	20240607	110500	75266391	1375	1375	1375	1375	0
497	20240607	110400	75266391	1375	1375	1375	1375	1
498	20240607	110300	75265016	1375	1375	1375	1375	0
499	20240607	110200	75265016	1375	1375	1375	1375	0
500	20240607	110100	75265016	1375	1375	1375	1375	0
501	20240607	110000	75265016	1375	1375	1375	1375	0
502	20240607	105900	75265016	1375	1375	1375	1375	0
503	20240607	105800	75265016	1375	1375	1375	1375	2
504	20240607	105700	75262266	1375	1375	1375	1375	50
505	20240607	105600	75193516	1375	1375	1375	1375	72
506	20240607	105500	75094516	1375	1375	1375	1375	0
507	20240607	105400	75094516	1375	1375	1375	1375	9
508	20240607	105300	75082141	1375	1375	1375	1375	0
509	20240607	105200	75082141	1375	1375	1375	1375	0
510	20240607	105100	75082141	1375	1375	1375	1375	0
511	20240607	105000	75082141	1375	1375	1375	1375	0
512	20240607	104900	75082141	1375	1375	1375	1375	1
513	20240607	104800	75080766	1375	1375	1375	1375	1
514	20240607	104700	75079391	1375	1375	1375	1375	0
515	20240607	104600	75079391	1375	1375	1375	1375	0
516	20240607	104500	75079391	1375	1375	1375	1375	0
517	20240607	104400	75079391	1375	1375	1375	1375	0
518	20240607	104300	75079391	1375	1375	1375	1375	218
519	20240607	104200	74779641	1375	1375	1375	1375	0
520	20240607	104100	74779641	1375	1375	1375	1375	3
521	20240607	104000	74775516	1374	1374	1374	1374	1
522	20240607	103900	74774142	1372	1372	1372	1372	0
523	20240607	103800	74774142	1372	1375	1375	1372	2032
524	20240607	103700	71980288	1375	1375	1375	1375	0
525	20240607	103600	71980288	1375	1376	1376	1375	74
526	20240607	103500	71878468	1375	1374	1375	1374	3400
527	20240607	103400	67204357	1372	1372	1372	1372	500
528	20240607	103300	66518357	1371	1373	1373	1371	8409
529	20240607	103200	54977876	1374	1374	1374	1374	28
530	20240607	103100	54939404	1374	1374	1374	1374	33
531	20240607	103000	54894062	1374	1373	1374	1373	44
532	20240607	102900	54833607	1373	1374	1374	1373	17
533	20240607	102800	54810251	1373	1373	1374	1373	105
534	20240607	102700	54665983	1374	1374	1374	1373	54
535	20240607	102600	54591788	1373	1374	1374	1373	17
536	20240607	102500	54568431	1373	1373	1374	1373	21
537	20240607	102400	54539580	1373	1373	1373	1373	0
538	20240607	102300	54539580	1373	1373	1373	1373	1
539	20240607	102200	54538207	1373	1373	1373	1373	0
540	20240607	102100	54538207	1373	1373	1373	1373	795
541	20240607	102000	53446672	1373	1373	1373	1373	1
542	20240607	101900	53445299	1373	1373	1373	1373	1
543	20240607	101800	53443926	1374	1374	1374	1374	0
544	20240607	101700	53443926	1374	1374	1374	1374	56
545	20240607	101600	53366982	1374	1374	1374	1374	68
546	20240607	101500	53273550	1374	1373	1374	1373	116
547	20240607	101400	53114167	1373	1373	1374	1373	4
548	20240607	101300	53108673	1373	1373	1373	1373	1
549	20240607	101200	53107300	1373	1373	1373	1373	1
550	20240607	101100	53105927	1373	1374	1374	1373	2
551	20240607	101000	53103180	1374	1373	1374	1373	563
552	20240607	100900	52330180	1373	1373	1373	1373	1026
553	20240607	100800	50921482	1373	1373	1373	1373	174
554	20240607	100700	50682580	1372	1372	1372	1371	1221
555	20240607	100600	49007488	1373	1373	1373	1371	305
556	20240607	100500	48589128	1373	1373	1373	1373	26
557	20240607	100400	48553430	1373	1373	1373	1373	43
558	20240607	100300	48494391	1373	1373	1373	1373	67
559	20240607	100200	48402400	1373	1372	1373	1372	6
560	20240607	100100	48394163	1373	1373	1373	1373	2
561	20240607	100000	48391417	1373	1373	1373	1373	37
562	20240607	095900	48340616	1373	1373	1373	1373	39
563	20240607	095800	48287069	1373	1372	1373	1372	4
564	20240607	095700	48281578	1372	1372	1372	1372	1001
565	20240607	095600	46908206	1373	1372	1373	1372	400
566	20240607	095500	46359405	1372	1372	1372	1372	1
567	20240607	095400	46358033	1372	1373	1373	1372	3
568	20240607	095300	46353916	1373	1373	1373	1373	0
569	20240607	095200	46353916	1373	1373	1373	1373	1
570	20240607	095100	46352543	1373	1373	1373	1373	0
571	20240607	095000	46352543	1373	1373	1373	1373	0
572	20240607	094900	46352543	1373	1373	1373	1373	0
573	20240607	094800	46352543	1373	1372	1373	1372	61
574	20240607	094700	46268850	1373	1373	1373	1373	50
575	20240607	094600	46200200	1373	1373	1373	1373	0
576	20240607	094500	46200200	1373	1373	1373	1373	40
577	20240607	094400	46145280	1372	1372	1372	1372	0
578	20240607	094300	46145280	1372	1372	1372	1372	967
579	20240607	094200	44818556	1372	1372	1372	1372	9
580	20240607	094100	44806208	1371	1371	1371	1371	0
581	20240607	094000	44806208	1371	1370	1371	1370	2573
582	20240607	093900	41278759	1370	1371	1371	1370	2512
583	20240607	093800	37835237	1371	1371	1371	1371	0
584	20240607	093700	37835237	1371	1371	1371	1371	120
585	20240607	093600	37670717	1371	1371	1371	1371	426
586	20240607	093500	37086671	1372	1372	1372	1372	13
587	20240607	093400	37068835	1373	1372	1373	1371	1382
588	20240607	093300	35172898	1373	1373	1373	1373	0
589	20240607	093200	35172898	1373	1373	1373	1373	0
590	20240607	093100	35172898	1373	1373	1373	1373	21
591	20240607	093000	35144065	1375	1375	1375	1375	6
592	20240607	092900	35135815	1373	1373	1373	1373	1302
593	20240607	092800	33348169	1375	1375	1375	1375	1
594	20240607	092700	33346794	1373	1373	1373	1373	10
595	20240607	092600	33333064	1373	1373	1373	1373	110
596	20240607	092500	33182034	1375	1375	1375	1375	73
597	20240607	092400	33081659	1373	1373	1373	1373	126
598	20240607	092300	32908661	1373	1373	1373	1373	1149
599	20240607	092200	31331084	1373	1373	1373	1373	139
600	20240607	092100	31140237	1373	1373	1373	1373	138
601	20240607	092000	30950763	1373	1374	1374	1373	156
602	20240607	091900	30736566	1374	1373	1374	1373	142
603	20240607	091800	30541599	1373	1373	1373	1373	132
604	20240607	091700	30360363	1375	1373	1375	1373	143
605	20240607	091600	30164006	1375	1375	1375	1375	13
606	20240607	091500	30146131	1373	1375	1375	1373	240
607	20240607	091400	29816409	1373	1373	1373	1373	140
608	20240607	091300	29624189	1375	1373	1375	1373	432
609	20240607	091200	29030453	1373	1375	1376	1373	130
610	20240607	091100	28851958	1376	1377	1377	1373	131
611	20240607	091000	28672088	1372	1374	1375	1372	18260
612	20240607	090900	3566310	1374	1374	1374	1374	101
613	20240607	090800	3427536	1374	1374	1374	1374	0
614	20240607	090700	3427536	1374	1374	1374	1374	0
615	20240607	090600	3427536	1374	1374	1374	1374	0
616	20240607	090500	3427536	1374	1374	1374	1374	1
617	20240607	090400	3426162	1374	1374	1374	1374	3
618	20240607	090300	3422040	1374	1374	1374	1374	1
619	20240607	090200	3420666	1371	1371	1371	1371	0
620	20240607	090100	3420666	1371	1371	1371	1371	1
621	20240607	090000	3419295	1374	1371	1374	1371	2494