KissMeData/033130/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191600	192208333	1884	1884	1884	1884	140
3	20240605	191500	192208333	1884	1884	1884	1884	0
4	20240605	191400	192208333	1884	1884	1884	1884	0
5	20240605	191300	192208333	1884	1884	1884	1884	0
6	20240605	191200	192208333	1884	1884	1884	1884	0
7	20240605	191100	192208333	1884	1884	1884	1884	0
8	20240605	191000	192208333	1884	1884	1884	1884	0
9	20240605	190900	192208333	1884	1884	1884	1884	0
10	20240605	190800	192208333	1884	1884	1884	1884	0
11	20240605	190700	192208333	1884	1884	1884	1884	0
12	20240605	190600	192208333	1884	1884	1884	1884	0
13	20240605	190500	192208333	1884	1884	1884	1884	0
14	20240605	190400	192208333	1884	1884	1884	1884	0
15	20240605	190300	192208333	1884	1884	1884	1884	0
16	20240605	190200	192208333	1884	1884	1884	1884	0
17	20240605	190100	192208333	1884	1884	1884	1884	0
18	20240605	190000	192208333	1884	1884	1884	1884	0
19	20240605	185900	192208333	1884	1884	1884	1884	0
20	20240605	185800	192208333	1884	1884	1884	1884	0
21	20240605	185700	192208333	1884	1884	1884	1884	0
22	20240605	185600	192208333	1884	1884	1884	1884	0
23	20240605	185500	192208333	1884	1884	1884	1884	0
24	20240605	185400	192208333	1884	1884	1884	1884	0
25	20240605	185300	192208333	1884	1884	1884	1884	0
26	20240605	185200	192208333	1884	1884	1884	1884	0
27	20240605	185100	192208333	1884	1884	1884	1884	0
28	20240605	185000	192208333	1884	1884	1884	1884	0
29	20240605	184900	192208333	1884	1884	1884	1884	0
30	20240605	184800	192208333	1884	1884	1884	1884	0
31	20240605	184700	192208333	1884	1884	1884	1884	0
32	20240605	184600	192208333	1884	1884	1884	1884	140
33	20240605	184500	192208333	1884	1884	1884	1884	0
34	20240605	184400	192208333	1884	1884	1884	1884	0
35	20240605	184300	192208333	1884	1884	1884	1884	0
36	20240605	184200	192208333	1884	1884	1884	1884	0
37	20240605	184100	192208333	1884	1884	1884	1884	0
38	20240605	184000	192208333	1884	1884	1884	1884	0
39	20240605	183900	192208333	1884	1884	1884	1884	0
40	20240605	183800	192208333	1884	1884	1884	1884	0
41	20240605	183700	192208333	1884	1884	1884	1884	0
42	20240605	183600	192208333	1884	1884	1884	1884	0
43	20240605	183500	192208333	1884	1884	1884	1884	0
44	20240605	183400	192208333	1884	1884	1884	1884	0
45	20240605	183300	192208333	1884	1884	1884	1884	0
46	20240605	183200	192208333	1884	1884	1884	1884	0
47	20240605	183100	192208333	1884	1884	1884	1884	0
48	20240605	183000	192208333	1884	1884	1884	1884	0
49	20240605	182900	192208333	1884	1884	1884	1884	0
50	20240605	182800	192208333	1884	1884	1884	1884	0
51	20240605	182700	192208333	1884	1884	1884	1884	0
52	20240605	182600	192208333	1884	1884	1884	1884	0
53	20240605	182500	192208333	1884	1884	1884	1884	0
54	20240605	182400	192208333	1884	1884	1884	1884	0
55	20240605	182300	192208333	1884	1884	1884	1884	0
56	20240605	182200	192208333	1884	1884	1884	1884	0
57	20240605	182100	192208333	1884	1884	1884	1884	0
58	20240605	182000	192208333	1884	1884	1884	1884	0
59	20240605	181900	192208333	1884	1884	1884	1884	0
60	20240605	181800	192208333	1884	1884	1884	1884	0
61	20240605	181700	192208333	1884	1884	1884	1884	0
62	20240605	181600	192208333	1884	1884	1884	1884	140
63	20240605	181500	192208333	1884	1884	1884	1884	0
64	20240605	181400	192208333	1884	1884	1884	1884	0
65	20240605	181300	192208333	1884	1884	1884	1884	0
66	20240605	181200	192208333	1884	1884	1884	1884	0
67	20240605	181100	192208333	1884	1884	1884	1884	0
68	20240605	181000	192208333	1884	1884	1884	1884	0
69	20240605	180900	192208333	1884	1884	1884	1884	0
70	20240605	180800	192208333	1884	1884	1884	1884	0
71	20240605	180700	192208333	1884	1884	1884	1884	0
72	20240605	180600	192208333	1884	1884	1884	1884	0
73	20240605	180500	192208333	1884	1884	1884	1884	0
74	20240605	180400	192208333	1884	1884	1884	1884	0
75	20240605	180300	192208333	1884	1884	1884	1884	0
76	20240605	180200	192208333	1884	1884	1884	1884	0
77	20240605	180100	192208333	1884	1884	1884	1884	0
78	20240605	180000	192208333	1884	1884	1884	1884	0
79	20240605	175900	192208333	1884	1884	1884	1884	0
80	20240605	175800	192208333	1884	1884	1884	1884	0
81	20240605	175700	192208333	1884	1884	1884	1884	0
82	20240605	175600	192208333	1884	1884	1884	1884	0
83	20240605	175500	192208333	1884	1884	1884	1884	0
84	20240605	175400	192208333	1884	1884	1884	1884	0
85	20240605	175300	192208333	1884	1884	1884	1884	0
86	20240605	175200	192208333	1884	1884	1884	1884	0
87	20240605	175100	192208333	1884	1884	1884	1884	0
88	20240605	175000	192208333	1884	1884	1884	1884	0
89	20240605	174900	192208333	1884	1884	1884	1884	0
90	20240605	174800	192208333	1884	1884	1884	1884	0
91	20240605	174700	192208333	1884	1884	1884	1884	0
92	20240605	174600	192208333	1884	1884	1884	1884	140
93	20240605	174500	192208333	1884	1884	1884	1884	0
94	20240605	174400	192208333	1884	1884	1884	1884	0
95	20240605	174300	192208333	1884	1884	1884	1884	0
96	20240605	174200	192208333	1884	1884	1884	1884	0
97	20240605	174100	192208333	1884	1884	1884	1884	0
98	20240605	174000	192208333	1884	1884	1884	1884	0
99	20240605	173900	192208333	1884	1884	1884	1884	0
100	20240605	173800	192208333	1884	1884	1884	1884	0
101	20240605	173700	192208333	1884	1884	1884	1884	0
102	20240605	173600	192208333	1884	1884	1884	1884	0
103	20240605	173500	192208333	1884	1884	1884	1884	0
104	20240605	173400	192208333	1884	1884	1884	1884	0
105	20240605	173300	192208333	1884	1884	1884	1884	0
106	20240605	173200	192208333	1884	1884	1884	1884	0
107	20240605	173100	192208333	1884	1884	1884	1884	0
108	20240605	173000	192208333	1884	1884	1884	1884	0
109	20240605	172900	192208333	1884	1884	1884	1884	0
110	20240605	172800	192208333	1884	1884	1884	1884	0
111	20240605	172700	192208333	1884	1884	1884	1884	0
112	20240605	172600	192208333	1884	1884	1884	1884	0
113	20240605	172500	192208333	1884	1884	1884	1884	0
114	20240605	172400	192208333	1884	1884	1884	1884	0
115	20240605	172300	192208333	1884	1884	1884	1884	0
116	20240605	172200	192208333	1884	1884	1884	1884	0
117	20240605	172100	192208333	1884	1884	1884	1884	0
118	20240605	172000	192208333	1884	1884	1884	1884	0
119	20240605	171900	192208333	1884	1884	1884	1884	0
120	20240605	171800	192208333	1884	1884	1884	1884	0
121	20240605	171700	192208333	1884	1884	1884	1884	0
122	20240605	171600	192208333	1884	1884	1884	1884	140
123	20240605	171500	192208333	1884	1884	1884	1884	0
124	20240605	171400	192208333	1884	1884	1884	1884	0
125	20240605	171300	192208333	1884	1884	1884	1884	0
126	20240605	171200	192208333	1884	1884	1884	1884	0
127	20240605	171100	192208333	1884	1884	1884	1884	0
128	20240605	171000	192208333	1884	1884	1884	1884	0
129	20240605	170900	192208333	1884	1884	1884	1884	0
130	20240605	170800	192208333	1884	1884	1884	1884	0
131	20240605	170700	192208333	1884	1884	1884	1884	0
132	20240605	170600	192208333	1884	1884	1884	1884	0
133	20240605	170500	192208333	1884	1884	1884	1884	0
134	20240605	170400	192208333	1884	1884	1884	1884	0
135	20240605	170300	192208333	1884	1884	1884	1884	0
136	20240605	170200	192208333	1884	1884	1884	1884	0
137	20240605	170100	192208333	1884	1884	1884	1884	0
138	20240605	170000	192208333	1884	1884	1884	1884	0
139	20240605	165900	192208333	1884	1884	1884	1884	0
140	20240605	165800	192208333	1884	1884	1884	1884	0
141	20240605	165700	192208333	1884	1884	1884	1884	0
142	20240605	165600	192208333	1884	1884	1884	1884	0
143	20240605	165500	192208333	1884	1884	1884	1884	0
144	20240605	165400	192208333	1884	1884	1884	1884	0
145	20240605	165300	192208333	1884	1884	1884	1884	0
146	20240605	165200	192208333	1884	1884	1884	1884	0
147	20240605	165100	192208333	1884	1884	1884	1884	0
148	20240605	165000	192208333	1884	1884	1884	1884	0
149	20240605	164900	192208333	1884	1884	1884	1884	0
150	20240605	164800	192208333	1884	1884	1884	1884	0
151	20240605	164700	192208333	1884	1884	1884	1884	0
152	20240605	164600	192208333	1884	1884	1884	1884	140
153	20240605	164500	192208333	1884	1884	1884	1884	0
154	20240605	164400	192208333	1884	1884	1884	1884	0
155	20240605	164300	192208333	1884	1884	1884	1884	0
156	20240605	164200	192208333	1884	1884	1884	1884	0
157	20240605	164100	192208333	1884	1884	1884	1884	0
158	20240605	164000	192208333	1884	1884	1884	1884	0
159	20240605	163900	192208333	1884	1884	1884	1884	0
160	20240605	163800	192208333	1884	1884	1884	1884	0
161	20240605	163700	192208333	1884	1884	1884	1884	0
162	20240605	163600	192208333	1884	1884	1884	1884	0
163	20240605	163500	192208333	1884	1884	1884	1884	0
164	20240605	163400	192208333	1884	1884	1884	1884	0
165	20240605	163300	192208333	1884	1884	1884	1884	0
166	20240605	163200	192208333	1884	1884	1884	1884	0
167	20240605	163100	192208333	1884	1884	1884	1884	0
168	20240605	163000	192208333	1884	1884	1884	1884	0
169	20240605	162900	192208333	1884	1884	1884	1884	0
170	20240605	162800	192208333	1884	1884	1884	1884	0
171	20240605	162700	192208333	1884	1884	1884	1884	0
172	20240605	162600	192208333	1884	1884	1884	1884	0
173	20240605	162500	192208333	1884	1884	1884	1884	0
174	20240605	162400	192208333	1884	1884	1884	1884	0
175	20240605	162300	192208333	1884	1884	1884	1884	0
176	20240605	162200	192208333	1884	1884	1884	1884	0
177	20240605	162100	192208333	1884	1884	1884	1884	0
178	20240605	162000	192208333	1884	1884	1884	1884	0
179	20240605	161900	192208333	1884	1884	1884	1884	0
180	20240605	161800	192208333	1884	1884	1884	1884	0
181	20240605	161700	192208333	1884	1884	1884	1884	0
182	20240605	161600	192208333	1884	1884	1884	1884	140
183	20240605	161500	192208333	1884	1884	1884	1884	0
184	20240605	161400	192208333	1884	1884	1884	1884	0
185	20240605	161300	192208333	1884	1884	1884	1884	0
186	20240605	161200	192208333	1884	1884	1884	1884	0
187	20240605	161100	192208333	1884	1884	1884	1884	0
188	20240605	161000	192208333	1884	1884	1884	1884	0
189	20240605	160900	192208333	1884	1884	1884	1884	0
190	20240605	160800	192208333	1884	1884	1884	1884	0
191	20240605	160700	192208333	1884	1884	1884	1884	0
192	20240605	160600	192208333	1884	1884	1884	1884	0
193	20240605	160500	192208333	1884	1884	1884	1884	0
194	20240605	160400	192208333	1884	1884	1884	1884	0
195	20240605	160300	192208333	1884	1884	1884	1884	0
196	20240605	160200	192208333	1884	1884	1884	1884	0
197	20240605	160100	192208333	1884	1884	1884	1884	0
198	20240605	160000	192208333	1884	1884	1884	1884	0
199	20240605	155900	192208333	1884	1884	1884	1884	0
200	20240605	155800	192208333	1884	1884	1884	1884	0
201	20240605	155700	192208333	1884	1884	1884	1884	0
202	20240605	155600	192208333	1884	1884	1884	1884	0
203	20240605	155500	192208333	1884	1884	1884	1884	0
204	20240605	155400	192208333	1884	1884	1884	1884	0
205	20240605	155300	192208333	1884	1884	1884	1884	0
206	20240605	155200	192208333	1884	1884	1884	1884	0
207	20240605	155100	192208333	1884	1884	1884	1884	0
208	20240605	155000	192208333	1884	1884	1884	1884	0
209	20240605	154900	192208333	1884	1884	1884	1884	0
210	20240605	154800	192208333	1884	1884	1884	1884	0
211	20240605	154700	192208333	1884	1884	1884	1884	0
212	20240605	154600	192208333	1884	1884	1884	1884	140
213	20240605	154500	192208333	1884	1884	1884	1884	0
214	20240605	154400	192208333	1884	1884	1884	1884	0
215	20240605	154300	192208333	1884	1884	1884	1884	0
216	20240605	154200	192208333	1884	1884	1884	1884	0
217	20240605	154100	192208333	1884	1884	1884	1884	0
218	20240605	154000	192208333	1884	1884	1884	1884	0
219	20240605	153900	192208333	1884	1884	1884	1884	0
220	20240605	153800	192208333	1884	1884	1884	1884	0
221	20240605	153700	192208333	1884	1884	1884	1884	0
222	20240605	153600	192208333	1884	1884	1884	1884	0
223	20240605	153500	192208333	1884	1884	1884	1884	0
224	20240605	153400	192208333	1884	1884	1884	1884	0
225	20240605	153300	192208333	1884	1884	1884	1884	0
226	20240605	153200	192208333	1884	1884	1884	1884	0
227	20240605	153100	192208333	1884	1884	1884	1884	0
228	20240605	153000	192208333	1884	1884	1884	1884	140
229	20240605	152900	191944573	1885	1885	1885	1885	0
230	20240605	152800	191944573	1885	1885	1885	1885	0
231	20240605	152700	191944573	1885	1885	1885	1885	0
232	20240605	152600	191944573	1885	1885	1885	1885	0
233	20240605	152500	191944573	1885	1885	1885	1885	0
234	20240605	152400	191944573	1885	1885	1885	1885	0
235	20240605	152300	191944573	1885	1885	1885	1885	0
236	20240605	152200	191944573	1885	1885	1885	1885	0
237	20240605	152100	191944573	1885	1885	1885	1885	0
238	20240605	152000	191944573	1885	1885	1885	1885	0
239	20240605	151900	191944573	1885	1885	1885	1885	0
240	20240605	151800	191944573	1885	1885	1885	1885	1
241	20240605	151700	191942688	1877	1877	1877	1877	0
242	20240605	151600	191942688	1877	1877	1877	1877	0
243	20240605	151500	191942688	1877	1877	1877	1877	0
244	20240605	151400	191942688	1877	1877	1877	1877	0
245	20240605	151300	191942688	1877	1877	1877	1877	0
246	20240605	151200	191942688	1877	1877	1877	1877	0
247	20240605	151100	191942688	1877	1877	1877	1877	0
248	20240605	151000	191942688	1877	1877	1877	1877	0
249	20240605	150900	191942688	1877	1877	1877	1877	0
250	20240605	150800	191942688	1877	1877	1877	1877	0
251	20240605	150700	191942688	1877	1877	1877	1877	0
252	20240605	150600	191942688	1877	1877	1877	1877	0
253	20240605	150500	191942688	1877	1877	1877	1877	0
254	20240605	150400	191942688	1877	1877	1877	1877	0
255	20240605	150300	191942688	1877	1877	1877	1877	338
256	20240605	150200	191308262	1877	1877	1877	1877	662
257	20240605	150100	190065688	1877	1877	1877	1877	0
258	20240605	150000	190065688	1877	1877	1877	1877	0
259	20240605	145900	190065688	1877	1877	1877	1877	0
260	20240605	145800	190065688	1877	1877	1877	1877	1840
261	20240605	145700	186612008	1877	1877	1877	1877	428
262	20240605	145600	185808652	1877	1877	1877	1877	0
263	20240605	145500	185808652	1877	1877	1877	1877	0
264	20240605	145400	185808652	1877	1877	1877	1877	1100
265	20240605	145300	183743952	1877	1877	1877	1877	0
266	20240605	145200	183743952	1877	1877	1877	1877	10000
267	20240605	145100	164973952	1877	1877	1877	1877	0
268	20240605	145000	164973952	1877	1877	1877	1877	0
269	20240605	144900	164973952	1877	1877	1877	1877	0
270	20240605	144800	164973952	1877	1877	1877	1877	0
271	20240605	144700	164973952	1877	1877	1877	1877	0
272	20240605	144600	164973952	1877	1877	1877	1877	0
273	20240605	144500	164973952	1877	1877	1877	1877	500
274	20240605	144400	164035452	1877	1877	1877	1877	500
275	20240605	144300	163096952	1878	1878	1878	1878	0
276	20240605	144200	163096952	1878	1878	1878	1878	0
277	20240605	144100	163096952	1878	1878	1878	1878	0
278	20240605	144000	163096952	1878	1878	1878	1878	0
279	20240605	143900	163096952	1878	1878	1878	1878	0
280	20240605	143800	163096952	1878	1878	1878	1878	0
281	20240605	143700	163096952	1878	1878	1878	1878	0
282	20240605	143600	163096952	1878	1878	1878	1878	0
283	20240605	143500	163096952	1878	1879	1879	1878	5000
284	20240605	143400	153706831	1885	1885	1885	1885	0
285	20240605	143300	153706831	1885	1885	1885	1885	0
286	20240605	143200	153706831	1885	1885	1885	1885	0
287	20240605	143100	153706831	1885	1885	1885	1885	0
288	20240605	143000	153706831	1885	1885	1885	1885	0
289	20240605	142900	153706831	1885	1885	1885	1885	0
290	20240605	142800	153706831	1885	1885	1885	1885	0
291	20240605	142700	153706831	1885	1885	1885	1885	0
292	20240605	142600	153706831	1885	1885	1885	1885	0
293	20240605	142500	153706831	1885	1885	1885	1885	0
294	20240605	142400	153706831	1885	1885	1885	1885	0
295	20240605	142300	153706831	1885	1885	1885	1885	0
296	20240605	142200	153706831	1885	1885	1885	1885	2
297	20240605	142100	153703061	1887	1887	1887	1887	0
298	20240605	142000	153703061	1887	1887	1887	1887	0
299	20240605	141900	153703061	1887	1887	1887	1887	0
300	20240605	141800	153703061	1887	1887	1887	1887	0
301	20240605	141700	153703061	1887	1887	1887	1887	0
302	20240605	141600	153703061	1887	1887	1887	1887	0
303	20240605	141500	153703061	1887	1887	1887	1887	0
304	20240605	141400	153703061	1887	1887	1887	1887	0
305	20240605	141300	153703061	1887	1887	1887	1887	0
306	20240605	141200	153703061	1887	1887	1887	1887	2
307	20240605	141100	153699287	1887	1887	1887	1887	0
308	20240605	141000	153699287	1887	1887	1887	1887	0
309	20240605	140900	153699287	1887	1887	1887	1887	0
310	20240605	140800	153699287	1887	1887	1887	1887	0
311	20240605	140700	153699287	1887	1887	1887	1887	0
312	20240605	140600	153699287	1887	1887	1887	1887	0
313	20240605	140500	153699287	1887	1887	1887	1887	0
314	20240605	140400	153699287	1887	1887	1887	1887	500
315	20240605	140300	152755787	1887	1887	1887	1887	0
316	20240605	140200	152755787	1887	1887	1887	1887	0
317	20240605	140100	152755787	1887	1887	1887	1887	0
318	20240605	140000	152755787	1887	1887	1887	1887	0
319	20240605	135900	152755787	1887	1887	1887	1887	0
320	20240605	135800	152755787	1887	1887	1887	1887	0
321	20240605	135700	152755787	1887	1887	1887	1887	0
322	20240605	135600	152755787	1887	1887	1887	1887	0
323	20240605	135500	152755787	1887	1887	1887	1887	1
324	20240605	135400	152753900	1887	1887	1887	1887	0
325	20240605	135300	152753900	1887	1887	1887	1887	0
326	20240605	135200	152753900	1887	1887	1887	1887	3
327	20240605	135100	152748239	1877	1877	1877	1877	0
328	20240605	135000	152748239	1877	1877	1877	1877	1
329	20240605	134900	152746362	1889	1889	1889	1889	0
330	20240605	134800	152746362	1889	1889	1889	1889	0
331	20240605	134700	152746362	1889	1889	1889	1889	0
332	20240605	134600	152746362	1889	1889	1889	1889	0
333	20240605	134500	152746362	1889	1889	1889	1889	0
334	20240605	134400	152746362	1889	1889	1889	1889	0
335	20240605	134300	152746362	1889	1889	1889	1889	0
336	20240605	134200	152746362	1889	1889	1889	1889	0
337	20240605	134100	152746362	1889	1889	1889	1889	0
338	20240605	134000	152746362	1889	1889	1889	1889	0
339	20240605	133900	152746362	1889	1889	1889	1889	0
340	20240605	133800	152746362	1889	1889	1889	1889	0
341	20240605	133700	152746362	1889	1889	1889	1889	0
342	20240605	133600	152746362	1889	1889	1889	1889	0
343	20240605	133500	152746362	1889	1884	1889	1884	800
344	20240605	133400	151235706	1882	1882	1882	1882	0
345	20240605	133300	151235706	1882	1881	1882	1881	581
346	20240605	133200	150142373	1882	1882	1882	1882	0
347	20240605	133100	150142373	1882	1882	1882	1882	0
348	20240605	133000	150142373	1882	1882	1882	1882	0
349	20240605	132900	150142373	1882	1882	1882	1882	0
350	20240605	132800	150142373	1882	1882	1882	1882	0
351	20240605	132700	150142373	1882	1882	1882	1882	0
352	20240605	132600	150142373	1882	1882	1882	1882	0
353	20240605	132500	150142373	1882	1882	1882	1882	0
354	20240605	132400	150142373	1882	1882	1882	1882	0
355	20240605	132300	150142373	1882	1882	1882	1882	0
356	20240605	132200	150142373	1882	1882	1882	1882	0
357	20240605	132100	150142373	1882	1882	1882	1882	0
358	20240605	132000	150142373	1882	1882	1882	1882	0
359	20240605	131900	150142373	1882	1882	1882	1882	0
360	20240605	131800	150142373	1882	1881	1882	1881	45
361	20240605	131700	150057700	1876	1876	1876	1876	0
362	20240605	131600	150057700	1876	1876	1876	1876	0
363	20240605	131500	150057700	1876	1876	1876	1876	0
364	20240605	131400	150057700	1876	1876	1876	1876	0
365	20240605	131300	150057700	1876	1876	1876	1876	0
366	20240605	131200	150057700	1876	1876	1876	1876	0
367	20240605	131100	150057700	1876	1876	1876	1876	0
368	20240605	131000	150057700	1876	1876	1876	1876	28
369	20240605	130900	150005172	1877	1877	1877	1877	0
370	20240605	130800	150005172	1877	1877	1877	1877	37
371	20240605	130700	149935723	1876	1876	1876	1876	0
372	20240605	130600	149935723	1876	1876	1876	1876	0
373	20240605	130500	149935723	1876	1876	1876	1876	0
374	20240605	130400	149935723	1876	1876	1876	1876	0
375	20240605	130300	149935723	1876	1876	1876	1876	0
376	20240605	130200	149935723	1876	1876	1876	1876	0
377	20240605	130100	149935723	1876	1876	1876	1876	0
378	20240605	130000	149935723	1876	1876	1876	1876	0
379	20240605	125900	149935723	1876	1876	1876	1876	0
380	20240605	125800	149935723	1876	1876	1876	1876	0
381	20240605	125700	149935723	1876	1876	1876	1876	0
382	20240605	125600	149935723	1876	1876	1876	1876	0
383	20240605	125500	149935723	1876	1876	1876	1876	0
384	20240605	125400	149935723	1876	1876	1876	1876	0
385	20240605	125300	149935723	1876	1876	1876	1876	0
386	20240605	125200	149935723	1876	1876	1876	1876	0
387	20240605	125100	149935723	1876	1876	1876	1876	0
388	20240605	125000	149935723	1876	1876	1876	1876	0
389	20240605	124900	149935723	1876	1876	1876	1876	1
390	20240605	124800	149933847	1877	1877	1877	1877	0
391	20240605	124700	149933847	1877	1877	1877	1877	0
392	20240605	124600	149933847	1877	1877	1877	1877	0
393	20240605	124500	149933847	1877	1877	1877	1877	0
394	20240605	124400	149933847	1877	1877	1877	1877	0
395	20240605	124300	149933847	1877	1877	1877	1877	0
396	20240605	124200	149933847	1877	1877	1877	1877	0
397	20240605	124100	149933847	1877	1877	1877	1877	0
398	20240605	124000	149933847	1877	1877	1877	1877	0
399	20240605	123900	149933847	1877	1877	1877	1877	247
400	20240605	123800	149470228	1878	1878	1878	1878	54
401	20240605	123700	149368816	1878	1878	1878	1878	0
402	20240605	123600	149368816	1878	1878	1878	1878	0
403	20240605	123500	149368816	1878	1878	1878	1878	0
404	20240605	123400	149368816	1878	1878	1878	1878	0
405	20240605	123300	149368816	1878	1879	1879	1878	5500
406	20240605	123200	139035714	1881	1881	1881	1881	0
407	20240605	123100	139035714	1881	1881	1881	1881	0
408	20240605	123000	139035714	1881	1881	1881	1881	0
409	20240605	122900	139035714	1881	1881	1881	1881	0
410	20240605	122800	139035714	1881	1881	1881	1881	0
411	20240605	122700	139035714	1881	1881	1881	1881	12
412	20240605	122600	139013142	1878	1878	1878	1878	0
413	20240605	122500	139013142	1878	1878	1878	1878	0
414	20240605	122400	139013142	1878	1878	1878	1878	93
415	20240605	122300	138838488	1883	1883	1883	1883	0
416	20240605	122200	138838488	1883	1883	1883	1883	0
417	20240605	122100	138838488	1883	1883	1883	1883	0
418	20240605	122000	138838488	1883	1883	1883	1883	0
419	20240605	121900	138838488	1883	1883	1883	1883	0
420	20240605	121800	138838488	1883	1883	1883	1883	0
421	20240605	121700	138838488	1883	1883	1883	1883	6
422	20240605	121600	138827190	1883	1883	1883	1883	0
423	20240605	121500	138827190	1883	1883	1883	1883	2
424	20240605	121400	138823424	1878	1878	1878	1878	608
425	20240605	121300	137681600	1883	1883	1883	1883	0
426	20240605	121200	137681600	1883	1883	1883	1883	0
427	20240605	121100	137681600	1883	1883	1883	1883	0
428	20240605	121000	137681600	1883	1883	1883	1883	0
429	20240605	120900	137681600	1883	1883	1883	1883	2
430	20240605	120800	137677834	1877	1879	1879	1877	1000
431	20240605	120700	135800739	1883	1883	1883	1883	0
432	20240605	120600	135800739	1883	1883	1883	1883	0
433	20240605	120500	135800739	1883	1883	1883	1883	0
434	20240605	120400	135800739	1883	1883	1883	1883	0
435	20240605	120300	135800739	1883	1883	1883	1883	1
436	20240605	120200	135798856	1883	1883	1883	1883	0
437	20240605	120100	135798856	1883	1883	1883	1883	0
438	20240605	120000	135798856	1883	1883	1883	1883	0
439	20240605	115900	135798856	1883	1883	1883	1883	0
440	20240605	115800	135798856	1883	1883	1883	1883	0
441	20240605	115700	135798856	1883	1883	1883	1883	0
442	20240605	115600	135798856	1883	1883	1883	1883	0
443	20240605	115500	135798856	1883	1883	1883	1883	0
444	20240605	115400	135798856	1883	1883	1883	1883	0
445	20240605	115300	135798856	1883	1883	1883	1883	0
446	20240605	115200	135798856	1883	1883	1883	1883	10
447	20240605	115100	135780026	1885	1885	1885	1885	0
448	20240605	115000	135780026	1885	1885	1885	1885	0
449	20240605	114900	135780026	1885	1885	1885	1885	0
450	20240605	114800	135780026	1885	1886	1886	1885	7
451	20240605	114700	135766826	1886	1890	1890	1876	258
452	20240605	114600	135280881	1892	1892	1892	1892	0
453	20240605	114500	135280881	1892	1891	1892	1891	3
454	20240605	114400	135275207	1892	1892	1892	1892	29
455	20240605	114300	135220339	1892	1892	1892	1892	14
456	20240605	114200	135193851	1892	1906	1906	1880	6023
457	20240605	114100	123865327	1906	1906	1906	1905	88
458	20240605	114000	123697622	1906	1906	1906	1906	0
459	20240605	113900	123697622	1906	1905	1906	1905	1108
460	20240605	113800	121585854	1906	1906	1906	1906	0
461	20240605	113700	121585854	1906	1906	1906	1906	0
462	20240605	113600	121585854	1906	1906	1906	1906	1
463	20240605	113500	121583948	1906	1906	1906	1906	30
464	20240605	113400	121526768	1907	1897	1907	1897	5341
465	20240605	113300	111389071	1897	1898	1898	1881	819
466	20240605	113200	109846430	1898	1885	1898	1885	5003
467	20240605	113100	100415736	1898	1886	1898	1885	5001
468	20240605	113000	90988829	1898	1887	1898	1885	5001
469	20240605	112900	81561843	1900	1900	1900	1900	0
470	20240605	112800	81561843	1900	1900	1900	1900	0
471	20240605	112700	81561843	1900	1898	1900	1898	4500
472	20240605	112600	73015880	1899	1893	1899	1893	13401
473	20240605	112500	47626416	1893	1893	1893	1893	0
474	20240605	112400	47626416	1893	1893	1893	1893	0
475	20240605	112300	47626416	1893	1893	1893	1893	0
476	20240605	112200	47626416	1893	1893	1893	1893	0
477	20240605	112100	47626416	1893	1893	1893	1893	0
478	20240605	112000	47626416	1893	1893	1893	1893	0
479	20240605	111900	47626416	1893	1893	1893	1893	1
480	20240605	111800	47624523	1893	1893	1893	1893	0
481	20240605	111700	47624523	1893	1893	1893	1893	0
482	20240605	111600	47624523	1893	1893	1893	1893	45
483	20240605	111500	47539338	1893	1893	1893	1893	5
484	20240605	111400	47529873	1893	1889	1893	1889	186
485	20240605	111300	47178276	1880	1880	1880	1880	1700
486	20240605	111200	43982276	1888	1888	1888	1888	2
487	20240605	111100	43978500	1888	1888	1888	1888	0
488	20240605	111000	43978500	1888	1888	1888	1888	0
489	20240605	110900	43978500	1888	1888	1888	1888	0
490	20240605	110800	43978500	1888	1888	1888	1888	0
491	20240605	110700	43978500	1888	1888	1888	1888	0
492	20240605	110600	43978500	1888	1888	1888	1888	0
493	20240605	110500	43978500	1888	1888	1888	1888	2
494	20240605	110400	43974724	1890	1888	1890	1888	5002
495	20240605	110300	34521407	1888	1887	1888	1887	2021
496	20240605	110200	30705760	1880	1880	1880	1880	0
497	20240605	110100	30705760	1880	1880	1880	1880	0
498	20240605	110000	30705760	1880	1880	1880	1880	0
499	20240605	105900	30705760	1880	1880	1880	1880	0
500	20240605	105800	30705760	1880	1881	1881	1880	5000
501	20240605	105700	21305750	1888	1888	1888	1888	0
502	20240605	105600	21305750	1888	1888	1888	1888	0
503	20240605	105500	21305750	1888	1888	1888	1888	1000
504	20240605	105400	19417750	1888	1888	1888	1888	0
505	20240605	105300	19417750	1888	1888	1888	1888	0
506	20240605	105200	19417750	1888	1888	1888	1888	0
507	20240605	105100	19417750	1888	1888	1888	1888	1000
508	20240605	105000	17529750	1880	1880	1880	1880	19
509	20240605	104900	17494030	1888	1888	1888	1888	978
510	20240605	104800	15647566	1888	1888	1888	1888	200
511	20240605	104700	15269966	1888	1888	1888	1888	0
512	20240605	104600	15269966	1888	1888	1888	1888	0
513	20240605	104500	15269966	1888	1888	1888	1888	0
514	20240605	104400	15269966	1888	1888	1888	1888	1
515	20240605	104300	15268078	1880	1880	1880	1880	0
516	20240605	104200	15268078	1880	1888	1888	1880	21
517	20240605	104100	15228438	1888	1888	1888	1888	0
518	20240605	104000	15228438	1888	1888	1888	1888	0
519	20240605	103900	15228438	1888	1888	1888	1888	0
520	20240605	103800	15228438	1888	1888	1888	1888	0
521	20240605	103700	15228438	1888	1888	1888	1888	0
522	20240605	103600	15228438	1888	1888	1888	1888	3
523	20240605	103500	15222774	1888	1888	1888	1888	307
524	20240605	103400	14643158	1887	1885	1887	1885	2399
525	20240605	103300	10119371	1885	1885	1885	1885	1
526	20240605	103200	10117486	1885	1885	1885	1885	0
527	20240605	103100	10117486	1885	1885	1885	1885	0
528	20240605	103000	10117486	1885	1885	1885	1885	0
529	20240605	102900	10117486	1885	1885	1885	1885	0
530	20240605	102800	10117486	1885	1885	1885	1885	0
531	20240605	102700	10117486	1885	1875	1885	1875	103
532	20240605	102600	9924331	1875	1875	1875	1875	237
533	20240605	102500	9479956	1875	1875	1875	1875	0
534	20240605	102400	9479956	1875	1875	1875	1875	0
535	20240605	102300	9479956	1875	1885	1885	1875	730
536	20240605	102200	8109206	1885	1884	1885	1884	17
537	20240605	102100	8077176	1874	1874	1874	1874	0
538	20240605	102000	8077176	1874	1874	1874	1874	0
539	20240605	101900	8077176	1874	1874	1874	1874	0
540	20240605	101800	8077176	1874	1874	1874	1874	0
541	20240605	101700	8077176	1874	1874	1874	1874	0
542	20240605	101600	8077176	1874	1874	1874	1874	0
543	20240605	101500	8077176	1874	1874	1874	1874	0
544	20240605	101400	8077176	1874	1874	1874	1874	0
545	20240605	101300	8077176	1874	1874	1874	1874	3
546	20240605	101200	8071554	1874	1874	1874	1874	0
547	20240605	101100	8071554	1874	1874	1874	1874	0
548	20240605	101000	8071554	1874	1874	1874	1874	0
549	20240605	100900	8071554	1874	1874	1874	1874	0
550	20240605	100800	8071554	1874	1874	1874	1874	0
551	20240605	100700	8071554	1874	1875	1875	1874	53
552	20240605	100600	7972231	1884	1884	1884	1884	0
553	20240605	100500	7972231	1884	1884	1884	1884	5
554	20240605	100400	7962811	1875	1875	1875	1875	0
555	20240605	100300	7962811	1875	1875	1875	1875	0
556	20240605	100200	7962811	1875	1873	1875	1873	3000
557	20240605	100100	2341811	1885	1885	1885	1885	0
558	20240605	100000	2341811	1885	1885	1885	1885	0
559	20240605	095900	2341811	1885	1885	1885	1885	0
560	20240605	095800	2341811	1885	1885	1885	1885	2
561	20240605	095700	2338041	1885	1885	1885	1885	0
562	20240605	095600	2338041	1885	1885	1885	1885	0
563	20240605	095500	2338041	1885	1885	1885	1885	0
564	20240605	095400	2338041	1885	1885	1885	1885	0
565	20240605	095300	2338041	1885	1885	1885	1885	10
566	20240605	095200	2319191	1885	1885	1885	1885	0
567	20240605	095100	2319191	1885	1885	1885	1885	0
568	20240605	095000	2319191	1885	1885	1885	1885	0
569	20240605	094900	2319191	1885	1885	1885	1885	0
570	20240605	094800	2319191	1885	1885	1885	1885	0
571	20240605	094700	2319191	1885	1885	1885	1885	0
572	20240605	094600	2319191	1885	1885	1885	1885	0
573	20240605	094500	2319191	1885	1885	1885	1885	0
574	20240605	094400	2319191	1885	1885	1885	1885	0
575	20240605	094300	2319191	1885	1885	1885	1885	0
576	20240605	094200	2319191	1885	1885	1885	1885	0
577	20240605	094100	2319191	1885	1885	1885	1885	0
578	20240605	094000	2319191	1885	1885	1885	1885	0
579	20240605	093900	2319191	1885	1885	1885	1885	0
580	20240605	093800	2319191	1885	1885	1885	1885	0
581	20240605	093700	2319191	1885	1885	1885	1885	0
582	20240605	093600	2319191	1885	1885	1885	1885	0
583	20240605	093500	2319191	1885	1885	1885	1885	3
584	20240605	093400	2313536	1885	1885	1885	1885	500
585	20240605	093300	1371036	1885	1885	1885	1885	0
586	20240605	093200	1371036	1885	1872	1885	1872	9
587	20240605	093100	1354123	1885	1885	1885	1885	0
588	20240605	093000	1354123	1885	1885	1885	1885	0
589	20240605	092900	1354123	1885	1885	1885	1885	0
590	20240605	092800	1354123	1885	1885	1885	1885	0
591	20240605	092700	1354123	1885	1885	1885	1885	0
592	20240605	092600	1354123	1885	1885	1885	1885	0
593	20240605	092500	1354123	1885	1885	1885	1885	5
594	20240605	092400	1344698	1885	1873	1885	1873	16
595	20240605	092300	1314646	1885	1885	1885	1885	0
596	20240605	092200	1314646	1885	1885	1885	1885	0
597	20240605	092100	1314646	1885	1885	1885	1885	0
598	20240605	092000	1314646	1885	1885	1885	1885	0
599	20240605	091900	1314646	1885	1885	1885	1885	477
600	20240605	091800	415501	1885	1885	1885	1885	0
601	20240605	091700	415501	1885	1885	1885	1885	0
602	20240605	091600	415501	1885	1874	1885	1874	2
603	20240605	091500	411742	1877	1877	1877	1877	0
604	20240605	091400	411742	1877	1878	1878	1877	49
605	20240605	091300	319759	1880	1880	1880	1880	2
606	20240605	091200	315999	1887	1878	1887	1878	50
607	20240605	091100	221728	1878	1878	1878	1878	0
608	20240605	091000	221728	1878	1880	1880	1878	92
609	20240605	090900	48948	1878	1878	1878	1878	0
610	20240605	090800	48948	1878	1878	1878	1878	0
611	20240605	090700	48948	1878	1878	1878	1878	0
612	20240605	090600	48948	1878	1878	1878	1878	0
613	20240605	090500	48948	1878	1878	1878	1878	0
614	20240605	090400	48948	1878	1878	1878	1878	11
615	20240605	090300	28290	1886	1886	1886	1886	0
616	20240605	090200	28290	1886	1886	1886	1886	0
617	20240605	090100	28290	1886	1886	1886	1886	0
618	20240605	090000	28290	1886	1886	1886	1886	15