KissMeData/024890/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191000	48230319	1509	1509	1509	1509	616
3	20240605	190900	48230319	1509	1509	1509	1509	0
4	20240605	190800	48230319	1509	1509	1509	1509	0
5	20240605	190700	48230319	1509	1509	1509	1509	0
6	20240605	190600	48230319	1509	1509	1509	1509	0
7	20240605	190500	48230319	1509	1509	1509	1509	0
8	20240605	190400	48230319	1509	1509	1509	1509	0
9	20240605	190300	48230319	1509	1509	1509	1509	0
10	20240605	190200	48230319	1509	1509	1509	1509	0
11	20240605	190100	48230319	1509	1509	1509	1509	0
12	20240605	190000	48230319	1509	1509	1509	1509	0
13	20240605	185900	48230319	1509	1509	1509	1509	0
14	20240605	185800	48230319	1509	1509	1509	1509	0
15	20240605	185700	48230319	1509	1509	1509	1509	0
16	20240605	185600	48230319	1509	1509	1509	1509	0
17	20240605	185500	48230319	1509	1509	1509	1509	0
18	20240605	185400	48230319	1509	1509	1509	1509	0
19	20240605	185300	48230319	1509	1509	1509	1509	0
20	20240605	185200	48230319	1509	1509	1509	1509	0
21	20240605	185100	48230319	1509	1509	1509	1509	0
22	20240605	185000	48230319	1509	1509	1509	1509	0
23	20240605	184900	48230319	1509	1509	1509	1509	0
24	20240605	184800	48230319	1509	1509	1509	1509	0
25	20240605	184700	48230319	1509	1509	1509	1509	0
26	20240605	184600	48230319	1509	1509	1509	1509	0
27	20240605	184500	48230319	1509	1509	1509	1509	0
28	20240605	184400	48230319	1509	1509	1509	1509	0
29	20240605	184300	48230319	1509	1509	1509	1509	0
30	20240605	184200	48230319	1509	1509	1509	1509	0
31	20240605	184100	48230319	1509	1509	1509	1509	0
32	20240605	184000	48230319	1509	1509	1509	1509	616
33	20240605	183900	48230319	1509	1509	1509	1509	0
34	20240605	183800	48230319	1509	1509	1509	1509	0
35	20240605	183700	48230319	1509	1509	1509	1509	0
36	20240605	183600	48230319	1509	1509	1509	1509	0
37	20240605	183500	48230319	1509	1509	1509	1509	0
38	20240605	183400	48230319	1509	1509	1509	1509	0
39	20240605	183300	48230319	1509	1509	1509	1509	0
40	20240605	183200	48230319	1509	1509	1509	1509	0
41	20240605	183100	48230319	1509	1509	1509	1509	0
42	20240605	183000	48230319	1509	1509	1509	1509	0
43	20240605	182900	48230319	1509	1509	1509	1509	0
44	20240605	182800	48230319	1509	1509	1509	1509	0
45	20240605	182700	48230319	1509	1509	1509	1509	0
46	20240605	182600	48230319	1509	1509	1509	1509	0
47	20240605	182500	48230319	1509	1509	1509	1509	0
48	20240605	182400	48230319	1509	1509	1509	1509	0
49	20240605	182300	48230319	1509	1509	1509	1509	0
50	20240605	182200	48230319	1509	1509	1509	1509	0
51	20240605	182100	48230319	1509	1509	1509	1509	0
52	20240605	182000	48230319	1509	1509	1509	1509	0
53	20240605	181900	48230319	1509	1509	1509	1509	0
54	20240605	181800	48230319	1509	1509	1509	1509	0
55	20240605	181700	48230319	1509	1509	1509	1509	0
56	20240605	181600	48230319	1509	1509	1509	1509	0
57	20240605	181500	48230319	1509	1509	1509	1509	0
58	20240605	181400	48230319	1509	1509	1509	1509	0
59	20240605	181300	48230319	1509	1509	1509	1509	0
60	20240605	181200	48230319	1509	1509	1509	1509	0
61	20240605	181100	48230319	1509	1509	1509	1509	0
62	20240605	181000	48230319	1509	1509	1509	1509	616
63	20240605	180900	48230319	1509	1509	1509	1509	0
64	20240605	180800	48230319	1509	1509	1509	1509	0
65	20240605	180700	48230319	1509	1509	1509	1509	0
66	20240605	180600	48230319	1509	1509	1509	1509	0
67	20240605	180500	48230319	1509	1509	1509	1509	0
68	20240605	180400	48230319	1509	1509	1509	1509	0
69	20240605	180300	48230319	1509	1509	1509	1509	0
70	20240605	180200	48230319	1509	1509	1509	1509	0
71	20240605	180100	48230319	1509	1509	1509	1509	0
72	20240605	180000	48230319	1509	1509	1509	1509	0
73	20240605	175900	48230319	1509	1509	1509	1509	0
74	20240605	175800	48230319	1509	1509	1509	1509	0
75	20240605	175700	48230319	1509	1509	1509	1509	0
76	20240605	175600	48230319	1509	1509	1509	1509	0
77	20240605	175500	48230319	1509	1509	1509	1509	0
78	20240605	175400	48230319	1509	1509	1509	1509	0
79	20240605	175300	48230319	1509	1509	1509	1509	0
80	20240605	175200	48230319	1509	1509	1509	1509	0
81	20240605	175100	48230319	1509	1509	1509	1509	0
82	20240605	175000	48230319	1509	1509	1509	1509	0
83	20240605	174900	48230319	1509	1509	1509	1509	0
84	20240605	174800	48230319	1509	1509	1509	1509	0
85	20240605	174700	48230319	1509	1509	1509	1509	0
86	20240605	174600	48230319	1509	1509	1509	1509	0
87	20240605	174500	48230319	1509	1509	1509	1509	0
88	20240605	174400	48230319	1509	1509	1509	1509	0
89	20240605	174300	48230319	1509	1509	1509	1509	0
90	20240605	174200	48230319	1509	1509	1509	1509	0
91	20240605	174100	48230319	1509	1509	1509	1509	0
92	20240605	174000	48230319	1509	1509	1509	1509	616
93	20240605	173900	48230319	1509	1509	1509	1509	0
94	20240605	173800	48230319	1509	1509	1509	1509	0
95	20240605	173700	48230319	1509	1509	1509	1509	0
96	20240605	173600	48230319	1509	1509	1509	1509	0
97	20240605	173500	48230319	1509	1509	1509	1509	0
98	20240605	173400	48230319	1509	1509	1509	1509	0
99	20240605	173300	48230319	1509	1509	1509	1509	0
100	20240605	173200	48230319	1509	1509	1509	1509	0
101	20240605	173100	48230319	1509	1509	1509	1509	0
102	20240605	173000	48230319	1509	1509	1509	1509	0
103	20240605	172900	48230319	1509	1509	1509	1509	0
104	20240605	172800	48230319	1509	1509	1509	1509	0
105	20240605	172700	48230319	1509	1509	1509	1509	0
106	20240605	172600	48230319	1509	1509	1509	1509	0
107	20240605	172500	48230319	1509	1509	1509	1509	0
108	20240605	172400	48230319	1509	1509	1509	1509	0
109	20240605	172300	48230319	1509	1509	1509	1509	0
110	20240605	172200	48230319	1509	1509	1509	1509	0
111	20240605	172100	48230319	1509	1509	1509	1509	0
112	20240605	172000	48230319	1509	1509	1509	1509	0
113	20240605	171900	48230319	1509	1509	1509	1509	0
114	20240605	171800	48230319	1509	1509	1509	1509	0
115	20240605	171700	48230319	1509	1509	1509	1509	0
116	20240605	171600	48230319	1509	1509	1509	1509	0
117	20240605	171500	48230319	1509	1509	1509	1509	0
118	20240605	171400	48230319	1509	1509	1509	1509	0
119	20240605	171300	48230319	1509	1509	1509	1509	0
120	20240605	171200	48230319	1509	1509	1509	1509	0
121	20240605	171100	48230319	1509	1509	1509	1509	0
122	20240605	171000	48230319	1509	1509	1509	1509	616
123	20240605	170900	48230319	1509	1509	1509	1509	0
124	20240605	170800	48230319	1509	1509	1509	1509	0
125	20240605	170700	48230319	1509	1509	1509	1509	0
126	20240605	170600	48230319	1509	1509	1509	1509	0
127	20240605	170500	48230319	1509	1509	1509	1509	0
128	20240605	170400	48230319	1509	1509	1509	1509	0
129	20240605	170300	48230319	1509	1509	1509	1509	0
130	20240605	170200	48230319	1509	1509	1509	1509	0
131	20240605	170100	48230319	1509	1509	1509	1509	0
132	20240605	170000	48230319	1509	1509	1509	1509	0
133	20240605	165900	48230319	1509	1509	1509	1509	0
134	20240605	165800	48230319	1509	1509	1509	1509	0
135	20240605	165700	48230319	1509	1509	1509	1509	0
136	20240605	165600	48230319	1509	1509	1509	1509	0
137	20240605	165500	48230319	1509	1509	1509	1509	0
138	20240605	165400	48230319	1509	1509	1509	1509	0
139	20240605	165300	48230319	1509	1509	1509	1509	0
140	20240605	165200	48230319	1509	1509	1509	1509	0
141	20240605	165100	48230319	1509	1509	1509	1509	0
142	20240605	165000	48230319	1509	1509	1509	1509	0
143	20240605	164900	48230319	1509	1509	1509	1509	0
144	20240605	164800	48230319	1509	1509	1509	1509	0
145	20240605	164700	48230319	1509	1509	1509	1509	0
146	20240605	164600	48230319	1509	1509	1509	1509	0
147	20240605	164500	48230319	1509	1509	1509	1509	0
148	20240605	164400	48230319	1509	1509	1509	1509	0
149	20240605	164300	48230319	1509	1509	1509	1509	0
150	20240605	164200	48230319	1509	1509	1509	1509	0
151	20240605	164100	48230319	1509	1509	1509	1509	0
152	20240605	164000	48230319	1509	1509	1509	1509	616
153	20240605	163900	48230319	1509	1509	1509	1509	0
154	20240605	163800	48230319	1509	1509	1509	1509	0
155	20240605	163700	48230319	1509	1509	1509	1509	0
156	20240605	163600	48230319	1509	1509	1509	1509	0
157	20240605	163500	48230319	1509	1509	1509	1509	0
158	20240605	163400	48230319	1509	1509	1509	1509	0
159	20240605	163300	48230319	1509	1509	1509	1509	0
160	20240605	163200	48230319	1509	1509	1509	1509	0
161	20240605	163100	48230319	1509	1509	1509	1509	0
162	20240605	163000	48230319	1509	1509	1509	1509	0
163	20240605	162900	48230319	1509	1509	1509	1509	0
164	20240605	162800	48230319	1509	1509	1509	1509	0
165	20240605	162700	48230319	1509	1509	1509	1509	0
166	20240605	162600	48230319	1509	1509	1509	1509	0
167	20240605	162500	48230319	1509	1509	1509	1509	0
168	20240605	162400	48230319	1509	1509	1509	1509	0
169	20240605	162300	48230319	1509	1509	1509	1509	0
170	20240605	162200	48230319	1509	1509	1509	1509	0
171	20240605	162100	48230319	1509	1509	1509	1509	0
172	20240605	162000	48230319	1509	1509	1509	1509	0
173	20240605	161900	48230319	1509	1509	1509	1509	0
174	20240605	161800	48230319	1509	1509	1509	1509	0
175	20240605	161700	48230319	1509	1509	1509	1509	0
176	20240605	161600	48230319	1509	1509	1509	1509	0
177	20240605	161500	48230319	1509	1509	1509	1509	0
178	20240605	161400	48230319	1509	1509	1509	1509	0
179	20240605	161300	48230319	1509	1509	1509	1509	0
180	20240605	161200	48230319	1509	1509	1509	1509	0
181	20240605	161100	48230319	1509	1509	1509	1509	0
182	20240605	161000	48230319	1509	1509	1509	1509	616
183	20240605	160900	48230319	1509	1509	1509	1509	0
184	20240605	160800	48230319	1509	1509	1509	1509	0
185	20240605	160700	48230319	1509	1509	1509	1509	0
186	20240605	160600	48230319	1509	1509	1509	1509	0
187	20240605	160500	48230319	1509	1509	1509	1509	0
188	20240605	160400	48230319	1509	1509	1509	1509	0
189	20240605	160300	48230319	1509	1509	1509	1509	0
190	20240605	160200	48230319	1509	1509	1509	1509	0
191	20240605	160100	48230319	1509	1509	1509	1509	0
192	20240605	160000	48230319	1509	1509	1509	1509	0
193	20240605	155900	48230319	1509	1509	1509	1509	0
194	20240605	155800	48230319	1509	1509	1509	1509	0
195	20240605	155700	48230319	1509	1509	1509	1509	0
196	20240605	155600	48230319	1509	1509	1509	1509	0
197	20240605	155500	48230319	1509	1509	1509	1509	0
198	20240605	155400	48230319	1509	1509	1509	1509	0
199	20240605	155300	48230319	1509	1509	1509	1509	0
200	20240605	155200	48230319	1509	1509	1509	1509	0
201	20240605	155100	48230319	1509	1509	1509	1509	0
202	20240605	155000	48230319	1509	1509	1509	1509	0
203	20240605	154900	48230319	1509	1509	1509	1509	0
204	20240605	154800	48230319	1509	1509	1509	1509	0
205	20240605	154700	48230319	1509	1509	1509	1509	0
206	20240605	154600	48230319	1509	1509	1509	1509	0
207	20240605	154500	48230319	1509	1509	1509	1509	0
208	20240605	154400	48230319	1509	1509	1509	1509	0
209	20240605	154300	48230319	1509	1509	1509	1509	0
210	20240605	154200	48230319	1509	1509	1509	1509	0
211	20240605	154100	48230319	1509	1509	1509	1509	0
212	20240605	154000	48230319	1509	1509	1509	1509	616
213	20240605	153900	48230319	1509	1509	1509	1509	0
214	20240605	153800	48230319	1509	1509	1509	1509	0
215	20240605	153700	48230319	1509	1509	1509	1509	0
216	20240605	153600	48230319	1509	1509	1509	1509	0
217	20240605	153500	48230319	1509	1509	1509	1509	0
218	20240605	153400	48230319	1509	1509	1509	1509	0
219	20240605	153300	48230319	1509	1509	1509	1509	0
220	20240605	153200	48230319	1509	1509	1509	1509	0
221	20240605	153100	48230319	1509	1509	1509	1509	0
222	20240605	153000	48230319	1509	1509	1509	1509	616
223	20240605	152900	47300775	1503	1503	1503	1503	0
224	20240605	152800	47300775	1503	1503	1503	1503	0
225	20240605	152700	47300775	1503	1503	1503	1503	0
226	20240605	152600	47300775	1503	1503	1503	1503	0
227	20240605	152500	47300775	1503	1503	1503	1503	0
228	20240605	152400	47300775	1503	1503	1503	1503	0
229	20240605	152300	47300775	1503	1503	1503	1503	0
230	20240605	152200	47300775	1503	1503	1503	1503	0
231	20240605	152100	47300775	1503	1503	1503	1503	0
232	20240605	152000	47300775	1503	1503	1503	1503	0
233	20240605	151900	47300775	1503	1503	1503	1503	0
234	20240605	151800	47300775	1503	1503	1503	1503	0
235	20240605	151700	47300775	1503	1503	1503	1503	0
236	20240605	151600	47300775	1503	1503	1503	1503	0
237	20240605	151500	47300775	1503	1503	1503	1503	311
238	20240605	151400	46833342	1503	1503	1503	1503	46
239	20240605	151300	46764204	1503	1503	1503	1503	2
240	20240605	151200	46761198	1504	1504	1504	1503	684
241	20240605	151100	45732463	1504	1504	1504	1504	2
242	20240605	151000	45729455	1504	1506	1509	1504	142
243	20240605	150900	45515463	1504	1504	1504	1504	2
244	20240605	150800	45512455	1504	1504	1504	1504	2
245	20240605	150700	45509447	1504	1504	1504	1504	3
246	20240605	150600	45504935	1504	1504	1504	1504	2
247	20240605	150500	45501927	1504	1504	1504	1504	2
248	20240605	150400	45498919	1504	1504	1504	1504	2
249	20240605	150300	45495911	1504	1504	1504	1504	147
250	20240605	150200	45274823	1504	1504	1504	1504	2
251	20240605	150100	45271815	1504	1505	1505	1504	2
252	20240605	150000	45268806	1505	1505	1505	1505	2
253	20240605	145900	45265796	1505	1506	1506	1505	297
254	20240605	145800	44818518	1506	1506	1506	1506	2
255	20240605	145700	44815506	1506	1506	1506	1506	2
256	20240605	145600	44812494	1506	1506	1506	1506	2
257	20240605	145500	44809482	1506	1505	1506	1505	2
258	20240605	145400	44806471	1505	1506	1506	1505	8
259	20240605	145300	44794430	1506	1505	1508	1505	3
260	20240605	145200	44789911	1505	1505	1505	1505	3
261	20240605	145100	44785396	1506	1506	1506	1506	1
262	20240605	145000	44783890	1508	1508	1508	1508	1
263	20240605	144900	44782382	1508	1508	1508	1508	0
264	20240605	144800	44782382	1508	1508	1508	1508	0
265	20240605	144700	44782382	1508	1508	1508	1508	0
266	20240605	144600	44782382	1508	1508	1508	1508	0
267	20240605	144500	44782382	1508	1508	1508	1508	0
268	20240605	144400	44782382	1508	1508	1508	1508	0
269	20240605	144300	44782382	1508	1506	1508	1506	30
270	20240605	144200	44737162	1509	1509	1509	1509	0
271	20240605	144100	44737162	1509	1509	1509	1509	0
272	20240605	144000	44737162	1509	1509	1509	1509	0
273	20240605	143900	44737162	1509	1508	1509	1508	500
274	20240605	143800	43982671	1508	1508	1508	1508	0
275	20240605	143700	43982671	1508	1508	1508	1508	0
276	20240605	143600	43982671	1508	1508	1508	1508	0
277	20240605	143500	43982671	1508	1508	1508	1508	0
278	20240605	143400	43982671	1508	1508	1508	1508	2
279	20240605	143300	43979655	1507	1507	1507	1507	0
280	20240605	143200	43979655	1507	1507	1507	1507	0
281	20240605	143100	43979655	1507	1507	1507	1507	0
282	20240605	143000	43979655	1507	1507	1507	1507	0
283	20240605	142900	43979655	1507	1507	1507	1507	0
284	20240605	142800	43979655	1507	1507	1507	1507	0
285	20240605	142700	43979655	1507	1507	1507	1507	0
286	20240605	142600	43979655	1507	1507	1507	1507	0
287	20240605	142500	43979655	1507	1507	1507	1507	0
288	20240605	142400	43979655	1507	1507	1507	1507	0
289	20240605	142300	43979655	1507	1507	1507	1507	5
290	20240605	142200	43972120	1507	1507	1507	1507	0
291	20240605	142100	43972120	1507	1507	1507	1507	7
292	20240605	142000	43961571	1508	1508	1508	1508	0
293	20240605	141900	43961571	1508	1508	1508	1508	0
294	20240605	141800	43961571	1508	1508	1508	1508	0
295	20240605	141700	43961571	1508	1508	1508	1508	0
296	20240605	141600	43961571	1508	1508	1508	1508	0
297	20240605	141500	43961571	1508	1508	1508	1508	0
298	20240605	141400	43961571	1508	1508	1508	1508	0
299	20240605	141300	43961571	1508	1508	1508	1508	0
300	20240605	141200	43961571	1508	1508	1508	1508	0
301	20240605	141100	43961571	1508	1508	1508	1508	0
302	20240605	141000	43961571	1508	1508	1508	1508	0
303	20240605	140900	43961571	1508	1508	1508	1508	0
304	20240605	140800	43961571	1508	1508	1508	1508	0
305	20240605	140700	43961571	1508	1508	1508	1508	15
306	20240605	140600	43938951	1507	1507	1507	1507	0
307	20240605	140500	43938951	1507	1507	1507	1507	0
308	20240605	140400	43938951	1507	1507	1507	1507	0
309	20240605	140300	43938951	1507	1507	1507	1507	0
310	20240605	140200	43938951	1507	1507	1507	1507	0
311	20240605	140100	43938951	1507	1507	1507	1507	0
312	20240605	140000	43938951	1507	1508	1508	1507	8
313	20240605	135900	43926890	1502	1502	1502	1502	0
314	20240605	135800	43926890	1502	1502	1502	1502	0
315	20240605	135700	43926890	1502	1502	1502	1502	216
316	20240605	135600	43602458	1502	1503	1503	1502	150
317	20240605	135500	43377102	1506	1506	1506	1506	0
318	20240605	135400	43377102	1506	1506	1506	1506	0
319	20240605	135300	43377102	1506	1506	1506	1506	0
320	20240605	135200	43377102	1506	1506	1506	1506	0
321	20240605	135100	43377102	1506	1506	1506	1506	500
322	20240605	135000	42624102	1506	1506	1506	1506	500
323	20240605	134900	41871102	1506	1506	1506	1506	0
324	20240605	134800	41871102	1506	1506	1506	1506	0
325	20240605	134700	41871102	1506	1506	1506	1506	0
326	20240605	134600	41871102	1506	1506	1506	1506	3
327	20240605	134500	41866584	1502	1502	1502	1502	0
328	20240605	134400	41866584	1502	1502	1502	1502	0
329	20240605	134300	41866584	1502	1505	1505	1502	403
330	20240605	134200	41260868	1505	1505	1505	1505	0
331	20240605	134100	41260868	1505	1505	1505	1505	0
332	20240605	134000	41260868	1505	1505	1505	1505	1
333	20240605	133900	41259363	1505	1506	1506	1505	609
334	20240605	133800	40342261	1512	1512	1512	1512	0
335	20240605	133700	40342261	1512	1512	1512	1512	0
336	20240605	133600	40342261	1512	1512	1512	1512	0
337	20240605	133500	40342261	1512	1512	1512	1512	0
338	20240605	133400	40342261	1512	1512	1512	1512	0
339	20240605	133300	40342261	1512	1512	1512	1512	0
340	20240605	133200	40342261	1512	1512	1512	1512	0
341	20240605	133100	40342261	1512	1512	1512	1512	0
342	20240605	133000	40342261	1512	1512	1512	1512	0
343	20240605	132900	40342261	1512	1512	1512	1512	0
344	20240605	132800	40342261	1512	1512	1512	1512	0
345	20240605	132700	40342261	1512	1512	1512	1512	0
346	20240605	132600	40342261	1512	1512	1512	1512	3
347	20240605	132500	40337725	1513	1513	1513	1513	0
348	20240605	132400	40337725	1513	1513	1513	1513	0
349	20240605	132300	40337725	1513	1513	1513	1513	0
350	20240605	132200	40337725	1513	1513	1513	1513	0
351	20240605	132100	40337725	1513	1513	1513	1513	0
352	20240605	132000	40337725	1513	1513	1513	1513	0
353	20240605	131900	40337725	1513	1513	1513	1513	0
354	20240605	131800	40337725	1513	1513	1513	1513	37
355	20240605	131700	40281744	1513	1513	1513	1513	0
356	20240605	131600	40281744	1513	1513	1513	1513	0
357	20240605	131500	40281744	1513	1513	1513	1513	489
358	20240605	131400	39541887	1513	1513	1513	1513	0
359	20240605	131300	39541887	1513	1513	1513	1513	0
360	20240605	131200	39541887	1513	1513	1513	1513	0
361	20240605	131100	39541887	1513	1513	1513	1513	0
362	20240605	131000	39541887	1513	1513	1513	1513	0
363	20240605	130900	39541887	1513	1513	1513	1513	0
364	20240605	130800	39541887	1513	1513	1513	1513	0
365	20240605	130700	39541887	1513	1513	1513	1513	66
366	20240605	130600	39442029	1513	1513	1513	1513	0
367	20240605	130500	39442029	1513	1513	1513	1513	0
368	20240605	130400	39442029	1513	1513	1513	1513	0
369	20240605	130300	39442029	1513	1513	1513	1513	0
370	20240605	130200	39442029	1513	1513	1513	1513	0
371	20240605	130100	39442029	1513	1513	1513	1513	0
372	20240605	130000	39442029	1513	1513	1513	1513	0
373	20240605	125900	39442029	1513	1513	1513	1513	1
374	20240605	125800	39440516	1505	1505	1505	1505	7
375	20240605	125700	39429981	1513	1513	1513	1513	0
376	20240605	125600	39429981	1513	1513	1513	1513	0
377	20240605	125500	39429981	1513	1513	1513	1513	0
378	20240605	125400	39429981	1513	1513	1513	1513	0
379	20240605	125300	39429981	1513	1513	1513	1513	0
380	20240605	125200	39429981	1513	1513	1513	1513	0
381	20240605	125100	39429981	1513	1513	1513	1513	0
382	20240605	125000	39429981	1513	1513	1513	1513	4
383	20240605	124900	39423929	1514	1514	1514	1514	0
384	20240605	124800	39423929	1514	1514	1514	1514	0
385	20240605	124700	39423929	1514	1514	1514	1514	0
386	20240605	124600	39423929	1514	1514	1514	1514	0
387	20240605	124500	39423929	1514	1514	1514	1514	0
388	20240605	124400	39423929	1514	1514	1514	1514	0
389	20240605	124300	39423929	1514	1514	1514	1514	0
390	20240605	124200	39423929	1514	1514	1514	1514	0
391	20240605	124100	39423929	1514	1514	1514	1514	0
392	20240605	124000	39423929	1514	1514	1514	1514	0
393	20240605	123900	39423929	1514	1514	1514	1514	0
394	20240605	123800	39423929	1514	1514	1514	1514	0
395	20240605	123700	39423929	1514	1514	1514	1514	0
396	20240605	123600	39423929	1514	1514	1514	1514	0
397	20240605	123500	39423929	1514	1514	1514	1514	0
398	20240605	123400	39423929	1514	1514	1514	1514	0
399	20240605	123300	39423929	1514	1514	1514	1514	1
400	20240605	123200	39422415	1513	1513	1513	1513	100
401	20240605	123100	39271115	1513	1513	1513	1513	1000
402	20240605	123000	37758115	1513	1513	1513	1502	551
403	20240605	122900	36924965	1513	1513	1513	1513	400
404	20240605	122800	36319765	1513	1513	1513	1513	1
405	20240605	122700	36318252	1505	1505	1505	1505	15
406	20240605	122600	36295677	1513	1513	1513	1513	0
407	20240605	122500	36295677	1513	1512	1513	1512	500
408	20240605	122400	35539404	1512	1512	1512	1512	3
409	20240605	122300	35534868	1512	1512	1512	1512	0
410	20240605	122200	35534868	1512	1512	1512	1512	0
411	20240605	122100	35534868	1512	1512	1512	1512	0
412	20240605	122000	35534868	1512	1512	1512	1512	0
413	20240605	121900	35534868	1512	1512	1512	1512	0
414	20240605	121800	35534868	1512	1512	1512	1512	0
415	20240605	121700	35534868	1512	1512	1512	1512	0
416	20240605	121600	35534868	1512	1512	1512	1512	0
417	20240605	121500	35534868	1512	1512	1512	1512	0
418	20240605	121400	35534868	1512	1512	1512	1512	0
419	20240605	121300	35534868	1512	1512	1512	1512	0
420	20240605	121200	35534868	1512	1512	1512	1512	0
421	20240605	121100	35534868	1512	1512	1512	1512	0
422	20240605	121000	35534868	1512	1512	1512	1512	0
423	20240605	120900	35534868	1512	1512	1512	1512	0
424	20240605	120800	35534868	1512	1512	1512	1512	0
425	20240605	120700	35534868	1512	1512	1512	1512	0
426	20240605	120600	35534868	1512	1512	1512	1512	0
427	20240605	120500	35534868	1512	1512	1512	1512	32
428	20240605	120400	35486484	1512	1512	1512	1512	0
429	20240605	120300	35486484	1512	1512	1512	1512	0
430	20240605	120200	35486484	1512	1512	1512	1512	0
431	20240605	120100	35486484	1512	1512	1512	1512	0
432	20240605	120000	35486484	1512	1512	1512	1512	0
433	20240605	115900	35486484	1512	1512	1512	1512	1
434	20240605	115800	35484972	1512	1512	1512	1512	1
435	20240605	115700	35483460	1512	1512	1512	1512	0
436	20240605	115600	35483460	1512	1512	1512	1512	0
437	20240605	115500	35483460	1512	1512	1512	1512	0
438	20240605	115400	35483460	1512	1512	1512	1512	0
439	20240605	115300	35483460	1512	1512	1512	1512	0
440	20240605	115200	35483460	1512	1512	1512	1512	0
441	20240605	115100	35483460	1512	1512	1512	1512	0
442	20240605	115000	35483460	1512	1512	1512	1512	0
443	20240605	114900	35483460	1512	1512	1512	1512	1
444	20240605	114800	35481948	1513	1513	1513	1513	0
445	20240605	114700	35481948	1513	1513	1513	1513	0
446	20240605	114600	35481948	1513	1513	1513	1513	0
447	20240605	114500	35481948	1513	1513	1513	1513	0
448	20240605	114400	35481948	1513	1513	1513	1513	0
449	20240605	114300	35481948	1513	1513	1513	1513	0
450	20240605	114200	35481948	1513	1512	1513	1512	13
451	20240605	114100	35462291	1497	1503	1503	1497	662
452	20240605	114000	34469990	1513	1513	1513	1513	0
453	20240605	113900	34469990	1513	1513	1513	1513	0
454	20240605	113800	34469990	1513	1513	1513	1513	0
455	20240605	113700	34469990	1513	1513	1513	1513	0
456	20240605	113600	34469990	1513	1513	1513	1513	0
457	20240605	113500	34469990	1513	1513	1513	1513	15
458	20240605	113400	34447295	1514	1514	1514	1514	0
459	20240605	113300	34447295	1514	1514	1514	1514	0
460	20240605	113200	34447295	1514	1514	1514	1514	0
461	20240605	113100	34447295	1514	1514	1514	1514	0
462	20240605	113000	34447295	1514	1514	1514	1514	0
463	20240605	112900	34447295	1514	1512	1514	1512	144
464	20240605	112800	34229565	1503	1503	1503	1503	0
465	20240605	112700	34229565	1503	1503	1503	1503	283
466	20240605	112600	33804216	1512	1512	1512	1512	0
467	20240605	112500	33804216	1512	1512	1512	1512	0
468	20240605	112400	33804216	1512	1512	1512	1512	0
469	20240605	112300	33804216	1512	1511	1512	1511	107
470	20240605	112200	33642531	1511	1509	1511	1509	36
471	20240605	112100	33588179	1509	1504	1509	1504	146
472	20240605	112000	33368590	1504	1504	1504	1504	1000
473	20240605	111900	31864590	1503	1506	1506	1503	8871
474	20240605	111800	18520509	1507	1507	1507	1507	0
475	20240605	111700	18520509	1507	1507	1507	1507	0
476	20240605	111600	18520509	1507	1507	1507	1507	0
477	20240605	111500	18520509	1507	1507	1507	1507	0
478	20240605	111400	18520509	1507	1507	1507	1507	0
479	20240605	111300	18520509	1507	1507	1507	1507	0
480	20240605	111200	18520509	1507	1507	1507	1507	0
481	20240605	111100	18520509	1507	1507	1507	1507	0
482	20240605	111000	18520509	1507	1507	1507	1507	0
483	20240605	110900	18520509	1507	1507	1507	1507	0
484	20240605	110800	18520509	1507	1507	1507	1507	0
485	20240605	110700	18520509	1507	1507	1507	1507	0
486	20240605	110600	18520509	1507	1507	1507	1507	0
487	20240605	110500	18520509	1507	1507	1507	1507	0
488	20240605	110400	18520509	1507	1507	1507	1507	0
489	20240605	110300	18520509	1507	1505	1507	1505	12
490	20240605	110200	18502445	1506	1506	1506	1506	55
491	20240605	110100	18419615	1504	1504	1504	1504	0
492	20240605	110000	18419615	1504	1504	1504	1504	0
493	20240605	105900	18419615	1504	1504	1504	1504	0
494	20240605	105800	18419615	1504	1505	1505	1504	173
495	20240605	105700	18159350	1504	1504	1504	1504	0
496	20240605	105600	18159350	1504	1504	1504	1504	412
497	20240605	105500	17539702	1504	1504	1504	1504	0
498	20240605	105400	17539702	1504	1504	1504	1504	0
499	20240605	105300	17539702	1504	1504	1504	1504	0
500	20240605	105200	17539702	1504	1504	1504	1504	0
501	20240605	105100	17539702	1504	1504	1504	1504	0
502	20240605	105000	17539702	1504	1504	1504	1504	0
503	20240605	104900	17539702	1504	1504	1504	1504	0
504	20240605	104800	17539702	1504	1504	1504	1504	0
505	20240605	104700	17539702	1504	1504	1504	1504	0
506	20240605	104600	17539702	1504	1504	1504	1504	0
507	20240605	104500	17539702	1504	1504	1504	1504	5
508	20240605	104400	17532182	1504	1504	1504	1504	0
509	20240605	104300	17532182	1504	1504	1504	1504	0
510	20240605	104200	17532182	1504	1504	1504	1504	65
511	20240605	104100	17434422	1504	1504	1504	1504	0
512	20240605	104000	17434422	1504	1504	1504	1504	700
513	20240605	103900	16381622	1504	1504	1504	1504	0
514	20240605	103800	16381622	1504	1504	1504	1504	1000
515	20240605	103700	14877622	1504	1504	1504	1504	200
516	20240605	103600	14576822	1504	1504	1504	1504	200
517	20240605	103500	14276022	1504	1504	1504	1504	0
518	20240605	103400	14276022	1504	1504	1504	1504	24
519	20240605	103300	14239926	1504	1504	1504	1504	0
520	20240605	103200	14239926	1504	1504	1504	1504	0
521	20240605	103100	14239926	1504	1504	1504	1504	0
522	20240605	103000	14239926	1504	1504	1504	1504	0
523	20240605	102900	14239926	1504	1504	1504	1504	0
524	20240605	102800	14239926	1504	1503	1504	1503	203
525	20240605	102700	13934654	1503	1503	1503	1503	0
526	20240605	102600	13934654	1503	1503	1503	1503	0
527	20240605	102500	13934654	1503	1503	1503	1503	0
528	20240605	102400	13934654	1503	1503	1503	1503	0
529	20240605	102300	13934654	1503	1503	1503	1503	4
530	20240605	102200	13928642	1504	1504	1504	1504	0
531	20240605	102100	13928642	1504	1504	1504	1504	0
532	20240605	102000	13928642	1504	1504	1504	1504	0
533	20240605	101900	13928642	1504	1504	1504	1504	0
534	20240605	101800	13928642	1504	1504	1504	1504	0
535	20240605	101700	13928642	1504	1504	1504	1504	0
536	20240605	101600	13928642	1504	1504	1504	1504	0
537	20240605	101500	13928642	1504	1504	1504	1504	0
538	20240605	101400	13928642	1504	1504	1504	1504	0
539	20240605	101300	13928642	1504	1504	1504	1504	0
540	20240605	101200	13928642	1504	1504	1504	1504	0
541	20240605	101100	13928642	1504	1504	1504	1504	0
542	20240605	101000	13928642	1504	1504	1504	1504	0
543	20240605	100900	13928642	1504	1504	1504	1504	0
544	20240605	100800	13928642	1504	1504	1504	1504	0
545	20240605	100700	13928642	1504	1504	1504	1504	0
546	20240605	100600	13928642	1504	1504	1504	1504	0
547	20240605	100500	13928642	1504	1504	1504	1504	0
548	20240605	100400	13928642	1504	1504	1504	1504	0
549	20240605	100300	13928642	1504	1504	1504	1504	0
550	20240605	100200	13928642	1504	1504	1504	1504	0
551	20240605	100100	13928642	1504	1504	1504	1504	0
552	20240605	100000	13928642	1504	1504	1504	1504	16
553	20240605	095900	13904578	1504	1504	1504	1504	0
554	20240605	095800	13904578	1504	1504	1504	1504	0
555	20240605	095700	13904578	1504	1504	1504	1504	1
556	20240605	095600	13903074	1504	1504	1504	1504	1
557	20240605	095500	13901570	1506	1506	1506	1506	0
558	20240605	095400	13901570	1506	1506	1506	1506	0
559	20240605	095300	13901570	1506	1506	1506	1506	0
560	20240605	095200	13901570	1506	1506	1506	1506	0
561	20240605	095100	13901570	1506	1506	1506	1506	30
562	20240605	095000	13856390	1506	1506	1506	1506	0
563	20240605	094900	13856390	1506	1506	1506	1506	0
564	20240605	094800	13856390	1506	1506	1506	1506	0
565	20240605	094700	13856390	1506	1506	1506	1506	0
566	20240605	094600	13856390	1506	1506	1506	1506	1
567	20240605	094500	13854884	1506	1506	1506	1506	5
568	20240605	094400	13847354	1495	1495	1495	1495	0
569	20240605	094300	13847354	1495	1495	1495	1495	499
570	20240605	094200	13101349	1496	1497	1497	1496	379
571	20240605	094100	12534162	1496	1496	1496	1496	0
572	20240605	094000	12534162	1496	1496	1496	1496	0
573	20240605	093900	12534162	1496	1496	1496	1496	0
574	20240605	093800	12534162	1496	1496	1496	1496	0
575	20240605	093700	12534162	1496	1496	1496	1496	0
576	20240605	093600	12534162	1496	1496	1496	1496	0
577	20240605	093500	12534162	1496	1496	1496	1496	85
578	20240605	093400	12407002	1496	1496	1496	1496	298
579	20240605	093300	11961194	1496	1496	1496	1496	0
580	20240605	093200	11961194	1496	1496	1496	1496	0
581	20240605	093100	11961194	1496	1497	1497	1496	190
582	20240605	093000	11676944	1496	1496	1496	1496	176
583	20240605	092900	11413648	1496	1496	1496	1496	8
584	20240605	092800	11401680	1496	1496	1496	1496	5
585	20240605	092700	11394200	1496	1496	1496	1496	0
586	20240605	092600	11394200	1496	1496	1496	1496	0
587	20240605	092500	11394200	1496	1495	1496	1495	15
588	20240605	092400	11371773	1495	1496	1496	1495	617
589	20240605	092300	10449357	1496	1496	1496	1496	5
590	20240605	092200	10441877	1496	1495	1496	1495	151
591	20240605	092100	10216081	1496	1495	1496	1495	912
592	20240605	092000	8851830	1495	1497	1497	1495	500
593	20240605	091900	8104318	1495	1495	1495	1495	0
594	20240605	091800	8104318	1495	1495	1495	1495	0
595	20240605	091700	8104318	1495	1495	1495	1495	0
596	20240605	091600	8104318	1495	1495	1495	1495	0
597	20240605	091500	8104318	1495	1495	1495	1495	0
598	20240605	091400	8104318	1495	1495	1495	1495	0
599	20240605	091300	8104318	1495	1507	1507	1495	80
600	20240605	091200	7984363	1507	1508	1508	1507	4338
601	20240605	091100	1442891	1512	1512	1512	1512	10
602	20240605	091000	1427771	1513	1512	1513	1512	126
603	20240605	090900	1237135	1508	1510	1510	1508	220
604	20240605	090800	905372	1514	1514	1514	1514	0
605	20240605	090700	905372	1514	1514	1514	1514	0
606	20240605	090600	905372	1514	1514	1514	1514	0
607	20240605	090500	905372	1514	1514	1514	1514	2
608	20240605	090400	902344	1514	1514	1514	1514	84
609	20240605	090300	775168	1514	1514	1514	1514	0
610	20240605	090200	775168	1514	1514	1514	1514	0
611	20240605	090100	775168	1514	1514	1514	1514	0
612	20240605	090000	775168	1514	1514	1514	1514	512