KissMeData/033130/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191400	62044917	1875	1875	1875	1875	212
3	20240613	191300	62044917	1875	1875	1875	1875	0
4	20240613	191200	62044917	1875	1875	1875	1875	0
5	20240613	191100	62044917	1875	1875	1875	1875	0
6	20240613	191000	62044917	1875	1875	1875	1875	0
7	20240613	190900	62044917	1875	1875	1875	1875	0
8	20240613	190800	62044917	1875	1875	1875	1875	0
9	20240613	190700	62044917	1875	1875	1875	1875	0
10	20240613	190600	62044917	1875	1875	1875	1875	0
11	20240613	190500	62044917	1875	1875	1875	1875	0
12	20240613	190400	62044917	1875	1875	1875	1875	0
13	20240613	190300	62044917	1875	1875	1875	1875	0
14	20240613	190200	62044917	1875	1875	1875	1875	0
15	20240613	190100	62044917	1875	1875	1875	1875	0
16	20240613	190000	62044917	1875	1875	1875	1875	0
17	20240613	185900	62044917	1875	1875	1875	1875	0
18	20240613	185800	62044917	1875	1875	1875	1875	0
19	20240613	185700	62044917	1875	1875	1875	1875	0
20	20240613	185600	62044917	1875	1875	1875	1875	0
21	20240613	185500	62044917	1875	1875	1875	1875	0
22	20240613	185400	62044917	1875	1875	1875	1875	0
23	20240613	185300	62044917	1875	1875	1875	1875	0
24	20240613	185200	62044917	1875	1875	1875	1875	0
25	20240613	185100	62044917	1875	1875	1875	1875	0
26	20240613	185000	62044917	1875	1875	1875	1875	0
27	20240613	184900	62044917	1875	1875	1875	1875	0
28	20240613	184800	62044917	1875	1875	1875	1875	0
29	20240613	184700	62044917	1875	1875	1875	1875	0
30	20240613	184600	62044917	1875	1875	1875	1875	0
31	20240613	184500	62044917	1875	1875	1875	1875	0
32	20240613	184400	62044917	1875	1875	1875	1875	212
33	20240613	184300	62044917	1875	1875	1875	1875	0
34	20240613	184200	62044917	1875	1875	1875	1875	0
35	20240613	184100	62044917	1875	1875	1875	1875	0
36	20240613	184000	62044917	1875	1875	1875	1875	0
37	20240613	183900	62044917	1875	1875	1875	1875	0
38	20240613	183800	62044917	1875	1875	1875	1875	0
39	20240613	183700	62044917	1875	1875	1875	1875	0
40	20240613	183600	62044917	1875	1875	1875	1875	0
41	20240613	183500	62044917	1875	1875	1875	1875	0
42	20240613	183400	62044917	1875	1875	1875	1875	0
43	20240613	183300	62044917	1875	1875	1875	1875	0
44	20240613	183200	62044917	1875	1875	1875	1875	0
45	20240613	183100	62044917	1875	1875	1875	1875	0
46	20240613	183000	62044917	1875	1875	1875	1875	0
47	20240613	182900	62044917	1875	1875	1875	1875	0
48	20240613	182800	62044917	1875	1875	1875	1875	0
49	20240613	182700	62044917	1875	1875	1875	1875	0
50	20240613	182600	62044917	1875	1875	1875	1875	0
51	20240613	182500	62044917	1875	1875	1875	1875	0
52	20240613	182400	62044917	1875	1875	1875	1875	0
53	20240613	182300	62044917	1875	1875	1875	1875	0
54	20240613	182200	62044917	1875	1875	1875	1875	0
55	20240613	182100	62044917	1875	1875	1875	1875	0
56	20240613	182000	62044917	1875	1875	1875	1875	0
57	20240613	181900	62044917	1875	1875	1875	1875	0
58	20240613	181800	62044917	1875	1875	1875	1875	0
59	20240613	181700	62044917	1875	1875	1875	1875	0
60	20240613	181600	62044917	1875	1875	1875	1875	0
61	20240613	181500	62044917	1875	1875	1875	1875	0
62	20240613	181400	62044917	1875	1875	1875	1875	212
63	20240613	181300	62044917	1875	1875	1875	1875	0
64	20240613	181200	62044917	1875	1875	1875	1875	0
65	20240613	181100	62044917	1875	1875	1875	1875	0
66	20240613	181000	62044917	1875	1875	1875	1875	0
67	20240613	180900	62044917	1875	1875	1875	1875	0
68	20240613	180800	62044917	1875	1875	1875	1875	0
69	20240613	180700	62044917	1875	1875	1875	1875	0
70	20240613	180600	62044917	1875	1875	1875	1875	0
71	20240613	180500	62044917	1875	1875	1875	1875	0
72	20240613	180400	62044917	1875	1875	1875	1875	0
73	20240613	180300	62044917	1875	1875	1875	1875	0
74	20240613	180200	62044917	1875	1875	1875	1875	0
75	20240613	180100	62044917	1875	1875	1875	1875	0
76	20240613	180000	62044917	1875	1875	1875	1875	0
77	20240613	175900	62044917	1875	1875	1875	1875	0
78	20240613	175800	62044917	1875	1875	1875	1875	0
79	20240613	175700	62044917	1875	1875	1875	1875	0
80	20240613	175600	62044917	1875	1875	1875	1875	0
81	20240613	175500	62044917	1875	1875	1875	1875	0
82	20240613	175400	62044917	1875	1875	1875	1875	0
83	20240613	175300	62044917	1875	1875	1875	1875	0
84	20240613	175200	62044917	1875	1875	1875	1875	0
85	20240613	175100	62044917	1875	1875	1875	1875	0
86	20240613	175000	62044917	1875	1875	1875	1875	0
87	20240613	174900	62044917	1875	1875	1875	1875	0
88	20240613	174800	62044917	1875	1875	1875	1875	0
89	20240613	174700	62044917	1875	1875	1875	1875	0
90	20240613	174600	62044917	1875	1875	1875	1875	0
91	20240613	174500	62044917	1875	1875	1875	1875	0
92	20240613	174400	62044917	1875	1875	1875	1875	212
93	20240613	174300	62044917	1875	1875	1875	1875	0
94	20240613	174200	62044917	1875	1875	1875	1875	0
95	20240613	174100	62044917	1875	1875	1875	1875	0
96	20240613	174000	62044917	1875	1875	1875	1875	0
97	20240613	173900	62044917	1875	1875	1875	1875	0
98	20240613	173800	62044917	1875	1875	1875	1875	0
99	20240613	173700	62044917	1875	1875	1875	1875	0
100	20240613	173600	62044917	1875	1875	1875	1875	0
101	20240613	173500	62044917	1875	1875	1875	1875	0
102	20240613	173400	62044917	1875	1875	1875	1875	0
103	20240613	173300	62044917	1875	1875	1875	1875	0
104	20240613	173200	62044917	1875	1875	1875	1875	0
105	20240613	173100	62044917	1875	1875	1875	1875	0
106	20240613	173000	62044917	1875	1875	1875	1875	0
107	20240613	172900	62044917	1875	1875	1875	1875	0
108	20240613	172800	62044917	1875	1875	1875	1875	0
109	20240613	172700	62044917	1875	1875	1875	1875	0
110	20240613	172600	62044917	1875	1875	1875	1875	0
111	20240613	172500	62044917	1875	1875	1875	1875	0
112	20240613	172400	62044917	1875	1875	1875	1875	0
113	20240613	172300	62044917	1875	1875	1875	1875	0
114	20240613	172200	62044917	1875	1875	1875	1875	0
115	20240613	172100	62044917	1875	1875	1875	1875	0
116	20240613	172000	62044917	1875	1875	1875	1875	0
117	20240613	171900	62044917	1875	1875	1875	1875	0
118	20240613	171800	62044917	1875	1875	1875	1875	0
119	20240613	171700	62044917	1875	1875	1875	1875	0
120	20240613	171600	62044917	1875	1875	1875	1875	0
121	20240613	171500	62044917	1875	1875	1875	1875	0
122	20240613	171400	62044917	1875	1875	1875	1875	212
123	20240613	171300	62044917	1875	1875	1875	1875	0
124	20240613	171200	62044917	1875	1875	1875	1875	0
125	20240613	171100	62044917	1875	1875	1875	1875	0
126	20240613	171000	62044917	1875	1875	1875	1875	0
127	20240613	170900	62044917	1875	1875	1875	1875	0
128	20240613	170800	62044917	1875	1875	1875	1875	0
129	20240613	170700	62044917	1875	1875	1875	1875	0
130	20240613	170600	62044917	1875	1875	1875	1875	0
131	20240613	170500	62044917	1875	1875	1875	1875	0
132	20240613	170400	62044917	1875	1875	1875	1875	0
133	20240613	170300	62044917	1875	1875	1875	1875	0
134	20240613	170200	62044917	1875	1875	1875	1875	0
135	20240613	170100	62044917	1875	1875	1875	1875	0
136	20240613	170000	62044917	1875	1875	1875	1875	0
137	20240613	165900	62044917	1875	1875	1875	1875	0
138	20240613	165800	62044917	1875	1875	1875	1875	0
139	20240613	165700	62044917	1875	1875	1875	1875	0
140	20240613	165600	62044917	1875	1875	1875	1875	0
141	20240613	165500	62044917	1875	1875	1875	1875	0
142	20240613	165400	62044917	1875	1875	1875	1875	0
143	20240613	165300	62044917	1875	1875	1875	1875	0
144	20240613	165200	62044917	1875	1875	1875	1875	0
145	20240613	165100	62044917	1875	1875	1875	1875	0
146	20240613	165000	62044917	1875	1875	1875	1875	0
147	20240613	164900	62044917	1875	1875	1875	1875	0
148	20240613	164800	62044917	1875	1875	1875	1875	0
149	20240613	164700	62044917	1875	1875	1875	1875	0
150	20240613	164600	62044917	1875	1875	1875	1875	0
151	20240613	164500	62044917	1875	1875	1875	1875	0
152	20240613	164400	62044917	1875	1875	1875	1875	212
153	20240613	164300	62044917	1875	1875	1875	1875	0
154	20240613	164200	62044917	1875	1875	1875	1875	0
155	20240613	164100	62044917	1875	1875	1875	1875	0
156	20240613	164000	62044917	1875	1875	1875	1875	0
157	20240613	163900	62044917	1875	1875	1875	1875	0
158	20240613	163800	62044917	1875	1875	1875	1875	0
159	20240613	163700	62044917	1875	1875	1875	1875	0
160	20240613	163600	62044917	1875	1875	1875	1875	0
161	20240613	163500	62044917	1875	1875	1875	1875	0
162	20240613	163400	62044917	1875	1875	1875	1875	0
163	20240613	163300	62044917	1875	1875	1875	1875	0
164	20240613	163200	62044917	1875	1875	1875	1875	0
165	20240613	163100	62044917	1875	1875	1875	1875	0
166	20240613	163000	62044917	1875	1875	1875	1875	0
167	20240613	162900	62044917	1875	1875	1875	1875	0
168	20240613	162800	62044917	1875	1875	1875	1875	0
169	20240613	162700	62044917	1875	1875	1875	1875	0
170	20240613	162600	62044917	1875	1875	1875	1875	0
171	20240613	162500	62044917	1875	1875	1875	1875	0
172	20240613	162400	62044917	1875	1875	1875	1875	0
173	20240613	162300	62044917	1875	1875	1875	1875	0
174	20240613	162200	62044917	1875	1875	1875	1875	0
175	20240613	162100	62044917	1875	1875	1875	1875	0
176	20240613	162000	62044917	1875	1875	1875	1875	0
177	20240613	161900	62044917	1875	1875	1875	1875	0
178	20240613	161800	62044917	1875	1875	1875	1875	0
179	20240613	161700	62044917	1875	1875	1875	1875	0
180	20240613	161600	62044917	1875	1875	1875	1875	0
181	20240613	161500	62044917	1875	1875	1875	1875	0
182	20240613	161400	62044917	1875	1875	1875	1875	212
183	20240613	161300	62044917	1875	1875	1875	1875	0
184	20240613	161200	62044917	1875	1875	1875	1875	0
185	20240613	161100	62044917	1875	1875	1875	1875	0
186	20240613	161000	62044917	1875	1875	1875	1875	0
187	20240613	160900	62044917	1875	1875	1875	1875	0
188	20240613	160800	62044917	1875	1875	1875	1875	0
189	20240613	160700	62044917	1875	1875	1875	1875	0
190	20240613	160600	62044917	1875	1875	1875	1875	0
191	20240613	160500	62044917	1875	1875	1875	1875	0
192	20240613	160400	62044917	1875	1875	1875	1875	0
193	20240613	160300	62044917	1875	1875	1875	1875	0
194	20240613	160200	62044917	1875	1875	1875	1875	0
195	20240613	160100	62044917	1875	1875	1875	1875	0
196	20240613	160000	62044917	1875	1875	1875	1875	0
197	20240613	155900	62044917	1875	1875	1875	1875	0
198	20240613	155800	62044917	1875	1875	1875	1875	0
199	20240613	155700	62044917	1875	1875	1875	1875	0
200	20240613	155600	62044917	1875	1875	1875	1875	0
201	20240613	155500	62044917	1875	1875	1875	1875	0
202	20240613	155400	62044917	1875	1875	1875	1875	0
203	20240613	155300	62044917	1875	1875	1875	1875	0
204	20240613	155200	62044917	1875	1875	1875	1875	0
205	20240613	155100	62044917	1875	1875	1875	1875	0
206	20240613	155000	62044917	1875	1875	1875	1875	0
207	20240613	154900	62044917	1875	1875	1875	1875	0
208	20240613	154800	62044917	1875	1875	1875	1875	0
209	20240613	154700	62044917	1875	1875	1875	1875	0
210	20240613	154600	62044917	1875	1875	1875	1875	0
211	20240613	154500	62044917	1875	1875	1875	1875	0
212	20240613	154400	62044917	1875	1875	1875	1875	212
213	20240613	154300	62044917	1875	1875	1875	1875	0
214	20240613	154200	62044917	1875	1875	1875	1875	0
215	20240613	154100	62044917	1875	1875	1875	1875	0
216	20240613	154000	62044917	1875	1875	1875	1875	0
217	20240613	153900	62044917	1875	1875	1875	1875	0
218	20240613	153800	62044917	1875	1875	1875	1875	0
219	20240613	153700	62044917	1875	1875	1875	1875	0
220	20240613	153600	62044917	1875	1875	1875	1875	0
221	20240613	153500	62044917	1875	1875	1875	1875	0
222	20240613	153400	62044917	1875	1875	1875	1875	0
223	20240613	153300	62044917	1875	1875	1875	1875	0
224	20240613	153200	62044917	1875	1875	1875	1875	0
225	20240613	153100	62044917	1875	1875	1875	1875	0
226	20240613	153000	62044917	1875	1875	1875	1875	212
227	20240613	152900	61647417	1877	1877	1877	1877	0
228	20240613	152800	61647417	1877	1877	1877	1877	0
229	20240613	152700	61647417	1877	1877	1877	1877	0
230	20240613	152600	61647417	1877	1877	1877	1877	0
231	20240613	152500	61647417	1877	1877	1877	1877	0
232	20240613	152400	61647417	1877	1877	1877	1877	0
233	20240613	152300	61647417	1877	1877	1877	1877	0
234	20240613	152200	61647417	1877	1877	1877	1877	0
235	20240613	152100	61647417	1877	1877	1877	1877	0
236	20240613	152000	61647417	1877	1877	1877	1877	0
237	20240613	151900	61647417	1877	1877	1877	1877	0
238	20240613	151800	61647417	1877	1877	1877	1877	0
239	20240613	151700	61647417	1877	1877	1877	1877	0
240	20240613	151600	61647417	1877	1877	1877	1877	0
241	20240613	151500	61647417	1877	1877	1877	1877	0
242	20240613	151400	61647417	1877	1877	1877	1877	0
243	20240613	151300	61647417	1877	1877	1877	1877	0
244	20240613	151200	61647417	1877	1877	1877	1877	0
245	20240613	151100	61647417	1877	1877	1877	1877	0
246	20240613	151000	61647417	1877	1877	1877	1877	0
247	20240613	150900	61647417	1877	1877	1877	1877	0
248	20240613	150800	61647417	1877	1877	1877	1877	0
249	20240613	150700	61647417	1877	1877	1877	1877	0
250	20240613	150600	61647417	1877	1877	1877	1877	0
251	20240613	150500	61647417	1877	1877	1877	1877	30
252	20240613	150400	61591107	1878	1878	1878	1878	0
253	20240613	150300	61591107	1878	1878	1878	1878	0
254	20240613	150200	61591107	1878	1878	1878	1878	0
255	20240613	150100	61591107	1878	1878	1878	1878	0
256	20240613	150000	61591107	1878	1878	1878	1878	4
257	20240613	145900	61583595	1878	1878	1878	1878	0
258	20240613	145800	61583595	1878	1878	1878	1878	0
259	20240613	145700	61583595	1878	1878	1878	1878	0
260	20240613	145600	61583595	1878	1878	1878	1878	0
261	20240613	145500	61583595	1878	1878	1878	1878	0
262	20240613	145400	61583595	1878	1878	1878	1878	0
263	20240613	145300	61583595	1878	1878	1878	1878	0
264	20240613	145200	61583595	1878	1878	1878	1878	1
265	20240613	145100	61581717	1871	1871	1871	1871	0
266	20240613	145000	61581717	1871	1871	1871	1871	0
267	20240613	144900	61581717	1871	1871	1871	1871	0
268	20240613	144800	61581717	1871	1871	1871	1871	0
269	20240613	144700	61581717	1871	1871	1871	1871	0
270	20240613	144600	61581717	1871	1871	1871	1871	0
271	20240613	144500	61581717	1871	1871	1871	1871	0
272	20240613	144400	61581717	1871	1871	1871	1871	0
273	20240613	144300	61581717	1871	1871	1871	1871	0
274	20240613	144200	61581717	1871	1873	1873	1871	300
275	20240613	144100	61020312	1873	1877	1877	1873	2200
276	20240613	144000	56896847	1877	1878	1878	1877	500
277	20240613	143900	55958266	1877	1877	1877	1877	0
278	20240613	143800	55958266	1877	1877	1877	1877	0
279	20240613	143700	55958266	1877	1877	1877	1877	0
280	20240613	143600	55958266	1877	1877	1877	1877	0
281	20240613	143500	55958266	1877	1877	1877	1877	0
282	20240613	143400	55958266	1877	1877	1877	1877	0
283	20240613	143300	55958266	1877	1877	1877	1877	664
284	20240613	143200	54711938	1876	1876	1876	1876	0
285	20240613	143100	54711938	1876	1876	1876	1876	0
286	20240613	143000	54711938	1876	1876	1876	1876	3
287	20240613	142900	54706310	1876	1877	1877	1876	11
288	20240613	142800	54685665	1877	1877	1877	1877	0
289	20240613	142700	54685665	1877	1877	1877	1877	0
290	20240613	142600	54685665	1877	1877	1877	1877	0
291	20240613	142500	54685665	1877	1877	1877	1877	0
292	20240613	142400	54685665	1877	1877	1877	1877	0
293	20240613	142300	54685665	1877	1877	1877	1877	0
294	20240613	142200	54685665	1877	1877	1877	1877	0
295	20240613	142100	54685665	1877	1877	1877	1877	0
296	20240613	142000	54685665	1877	1877	1877	1877	0
297	20240613	141900	54685665	1877	1877	1877	1877	22
298	20240613	141800	54644371	1876	1876	1876	1876	0
299	20240613	141700	54644371	1876	1876	1876	1876	0
300	20240613	141600	54644371	1876	1876	1876	1876	0
301	20240613	141500	54644371	1876	1876	1876	1876	1
302	20240613	141400	54642495	1882	1882	1882	1882	0
303	20240613	141300	54642495	1882	1882	1882	1882	0
304	20240613	141200	54642495	1882	1875	1882	1874	490
305	20240613	141100	53722121	1881	1881	1881	1881	0
306	20240613	141000	53722121	1881	1881	1881	1881	0
307	20240613	140900	53722121	1881	1881	1881	1881	0
308	20240613	140800	53722121	1881	1881	1881	1881	0
309	20240613	140700	53722121	1881	1881	1881	1881	0
310	20240613	140600	53722121	1881	1881	1881	1881	0
311	20240613	140500	53722121	1881	1881	1881	1881	0
312	20240613	140400	53722121	1881	1881	1881	1881	0
313	20240613	140300	53722121	1881	1881	1881	1881	0
314	20240613	140200	53722121	1881	1881	1881	1881	0
315	20240613	140100	53722121	1881	1881	1881	1881	0
316	20240613	140000	53722121	1881	1881	1881	1881	0
317	20240613	135900	53722121	1881	1881	1881	1881	0
318	20240613	135800	53722121	1881	1881	1881	1881	0
319	20240613	135700	53722121	1881	1881	1881	1881	0
320	20240613	135600	53722121	1881	1881	1881	1881	0
321	20240613	135500	53722121	1881	1881	1881	1881	0
322	20240613	135400	53722121	1881	1881	1881	1881	1
323	20240613	135300	53720240	1874	1874	1874	1874	0
324	20240613	135200	53720240	1874	1874	1874	1874	0
325	20240613	135100	53720240	1874	1874	1874	1874	0
326	20240613	135000	53720240	1874	1874	1874	1874	0
327	20240613	134900	53720240	1874	1874	1874	1874	0
328	20240613	134800	53720240	1874	1874	1874	1874	0
329	20240613	134700	53720240	1874	1874	1874	1874	0
330	20240613	134600	53720240	1874	1874	1874	1874	0
331	20240613	134500	53720240	1874	1874	1874	1874	0
332	20240613	134400	53720240	1874	1874	1874	1874	0
333	20240613	134300	53720240	1874	1874	1874	1874	0
334	20240613	134200	53720240	1874	1874	1874	1874	0
335	20240613	134100	53720240	1874	1874	1874	1874	0
336	20240613	134000	53720240	1874	1874	1874	1874	0
337	20240613	133900	53720240	1874	1874	1874	1874	0
338	20240613	133800	53720240	1874	1874	1874	1874	0
339	20240613	133700	53720240	1874	1874	1874	1874	140
340	20240613	133600	53457880	1874	1873	1874	1873	506
341	20240613	133500	52509642	1874	1874	1874	1874	0
342	20240613	133400	52509642	1874	1874	1874	1874	0
343	20240613	133300	52509642	1874	1874	1874	1874	0
344	20240613	133200	52509642	1874	1874	1874	1874	0
345	20240613	133100	52509642	1874	1874	1874	1874	0
346	20240613	133000	52509642	1874	1874	1874	1874	0
347	20240613	132900	52509642	1874	1874	1874	1874	0
348	20240613	132800	52509642	1874	1874	1874	1874	0
349	20240613	132700	52509642	1874	1874	1874	1874	217
350	20240613	132600	52102984	1875	1875	1875	1875	0
351	20240613	132500	52102984	1875	1875	1875	1875	0
352	20240613	132400	52102984	1875	1875	1875	1875	0
353	20240613	132300	52102984	1875	1875	1875	1875	0
354	20240613	132200	52102984	1875	1875	1875	1875	0
355	20240613	132100	52102984	1875	1875	1875	1875	0
356	20240613	132000	52102984	1875	1875	1875	1875	0
357	20240613	131900	52102984	1875	1875	1875	1875	0
358	20240613	131800	52102984	1875	1875	1875	1875	0
359	20240613	131700	52102984	1875	1875	1875	1875	0
360	20240613	131600	52102984	1875	1875	1875	1875	0
361	20240613	131500	52102984	1875	1875	1875	1875	0
362	20240613	131400	52102984	1875	1875	1875	1875	0
363	20240613	131300	52102984	1875	1875	1875	1875	0
364	20240613	131200	52102984	1875	1875	1875	1875	0
365	20240613	131100	52102984	1875	1875	1875	1875	0
366	20240613	131000	52102984	1875	1875	1875	1875	0
367	20240613	130900	52102984	1875	1875	1875	1875	0
368	20240613	130800	52102984	1875	1875	1875	1875	0
369	20240613	130700	52102984	1875	1875	1875	1875	0
370	20240613	130600	52102984	1875	1875	1875	1875	0
371	20240613	130500	52102984	1875	1875	1875	1875	0
372	20240613	130400	52102984	1875	1875	1875	1875	0
373	20240613	130300	52102984	1875	1875	1875	1875	0
374	20240613	130200	52102984	1875	1875	1875	1875	1068
375	20240613	130100	50100484	1876	1876	1876	1876	815
376	20240613	130000	48571544	1876	1876	1876	1876	0
377	20240613	125900	48571544	1876	1877	1877	1876	2000
378	20240613	125800	44818629	1877	1877	1877	1877	0
379	20240613	125700	44818629	1877	1877	1877	1877	0
380	20240613	125600	44818629	1877	1877	1877	1877	0
381	20240613	125500	44818629	1877	1877	1877	1877	0
382	20240613	125400	44818629	1877	1877	1877	1877	0
383	20240613	125300	44818629	1877	1877	1877	1877	0
384	20240613	125200	44818629	1877	1877	1877	1877	0
385	20240613	125100	44818629	1877	1877	1877	1877	0
386	20240613	125000	44818629	1877	1877	1877	1877	0
387	20240613	124900	44818629	1877	1877	1877	1877	0
388	20240613	124800	44818629	1877	1877	1877	1877	0
389	20240613	124700	44818629	1877	1877	1877	1877	90
390	20240613	124600	44649699	1877	1883	1883	1877	109
391	20240613	124500	44445047	1883	1883	1883	1883	0
392	20240613	124400	44445047	1883	1883	1883	1883	60
393	20240613	124300	44332067	1883	1883	1883	1883	40
394	20240613	124200	44256747	1883	1883	1883	1883	124
395	20240613	124100	44023255	1883	1883	1883	1883	0
396	20240613	124000	44023255	1883	1883	1883	1883	0
397	20240613	123900	44023255	1883	1883	1883	1883	76
398	20240613	123800	43880147	1885	1885	1885	1885	0
399	20240613	123700	43880147	1885	1885	1885	1885	0
400	20240613	123600	43880147	1885	1885	1885	1885	0
401	20240613	123500	43880147	1885	1885	1885	1885	0
402	20240613	123400	43880147	1885	1885	1885	1885	200
403	20240613	123300	43503147	1878	1878	1878	1878	0
404	20240613	123200	43503147	1878	1878	1878	1878	0
405	20240613	123100	43503147	1878	1878	1878	1878	0
406	20240613	123000	43503147	1878	1878	1878	1878	0
407	20240613	122900	43503147	1878	1878	1878	1878	0
408	20240613	122800	43503147	1878	1878	1878	1878	0
409	20240613	122700	43503147	1878	1878	1887	1878	4
410	20240613	122600	43495617	1878	1878	1878	1878	52
411	20240613	122500	43397961	1886	1886	1886	1886	1
412	20240613	122400	43396075	1886	1886	1886	1886	0
413	20240613	122300	43396075	1886	1887	1887	1886	12
414	20240613	122200	43373435	1887	1887	1887	1886	10
415	20240613	122100	43354566	1887	1887	1887	1887	141
416	20240613	122000	43088499	1886	1885	1886	1885	819
417	20240613	121900	41543922	1885	1885	1885	1885	0
418	20240613	121800	41543922	1885	1885	1885	1885	0
419	20240613	121700	41543922	1885	1885	1885	1885	15
420	20240613	121600	41515647	1882	1882	1882	1882	0
421	20240613	121500	41515647	1882	1882	1882	1882	0
422	20240613	121400	41515647	1882	1882	1882	1882	0
423	20240613	121300	41515647	1882	1882	1882	1882	10
424	20240613	121200	41496827	1888	1888	1888	1888	0
425	20240613	121100	41496827	1888	1888	1888	1888	0
426	20240613	121000	41496827	1888	1888	1888	1888	0
427	20240613	120900	41496827	1888	1888	1888	1888	0
428	20240613	120800	41496827	1888	1888	1888	1888	0
429	20240613	120700	41496827	1888	1888	1888	1888	0
430	20240613	120600	41496827	1888	1888	1888	1888	0
431	20240613	120500	41496827	1888	1888	1888	1888	175
432	20240613	120400	41166427	1889	1889	1889	1889	0
433	20240613	120300	41166427	1889	1889	1889	1889	0
434	20240613	120200	41166427	1889	1881	1889	1881	619
435	20240613	120100	40000426	1880	1880	1880	1880	11
436	20240613	120000	39979746	1880	1880	1880	1880	170
437	20240613	115900	39660146	1880	1880	1880	1880	0
438	20240613	115800	39660146	1880	1880	1880	1880	0
439	20240613	115700	39660146	1880	1879	1880	1879	115
440	20240613	115600	39444013	1879	1878	1879	1878	261
441	20240613	115500	38953803	1877	1873	1877	1873	3285
442	20240613	115400	32790582	1873	1873	1873	1873	0
443	20240613	115300	32790582	1873	1873	1873	1873	0
444	20240613	115200	32790582	1873	1872	1873	1872	200
445	20240613	115100	32416080	1872	1872	1872	1872	0
446	20240613	115000	32416080	1872	1872	1872	1872	200
447	20240613	114900	32041680	1872	1872	1872	1872	0
448	20240613	114800	32041680	1872	1872	1872	1872	0
449	20240613	114700	32041680	1872	1872	1872	1872	0
450	20240613	114600	32041680	1872	1872	1872	1872	1
451	20240613	114500	32039808	1872	1872	1872	1872	0
452	20240613	114400	32039808	1872	1872	1872	1872	0
453	20240613	114300	32039808	1872	1872	1872	1872	0
454	20240613	114200	32039808	1872	1872	1872	1872	0
455	20240613	114100	32039808	1872	1872	1872	1872	0
456	20240613	114000	32039808	1872	1872	1872	1872	0
457	20240613	113900	32039808	1872	1872	1872	1872	0
458	20240613	113800	32039808	1872	1872	1872	1872	3
459	20240613	113700	32034192	1871	1871	1871	1871	298
460	20240613	113600	31476634	1871	1871	1871	1871	0
461	20240613	113500	31476634	1871	1871	1871	1871	0
462	20240613	113400	31476634	1871	1871	1871	1871	0
463	20240613	113300	31476634	1871	1871	1871	1871	0
464	20240613	113200	31476634	1871	1871	1871	1871	0
465	20240613	113100	31476634	1871	1871	1871	1871	0
466	20240613	113000	31476634	1871	1871	1871	1871	0
467	20240613	112900	31476634	1871	1871	1871	1871	0
468	20240613	112800	31476634	1871	1871	1871	1871	0
469	20240613	112700	31476634	1871	1871	1871	1871	0
470	20240613	112600	31476634	1871	1871	1871	1871	0
471	20240613	112500	31476634	1871	1870	1871	1870	8
472	20240613	112400	31461673	1871	1871	1871	1871	0
473	20240613	112300	31461673	1871	1871	1871	1871	0
474	20240613	112200	31461673	1871	1871	1871	1871	0
475	20240613	112100	31461673	1871	1871	1871	1871	0
476	20240613	112000	31461673	1871	1871	1871	1871	0
477	20240613	111900	31461673	1871	1871	1871	1871	6
478	20240613	111800	31450447	1871	1871	1871	1871	0
479	20240613	111700	31450447	1871	1871	1871	1871	0
480	20240613	111600	31450447	1871	1871	1871	1871	21
481	20240613	111500	31411156	1871	1871	1871	1871	0
482	20240613	111400	31411156	1871	1871	1871	1871	0
483	20240613	111300	31411156	1871	1871	1871	1871	0
484	20240613	111200	31411156	1871	1871	1871	1871	4
485	20240613	111100	31403672	1871	1871	1871	1871	0
486	20240613	111000	31403672	1871	1871	1871	1871	0
487	20240613	110900	31403672	1871	1871	1871	1871	8
488	20240613	110800	31388704	1871	1871	1871	1871	0
489	20240613	110700	31388704	1871	1871	1871	1871	35
490	20240613	110600	31323219	1871	1871	1871	1871	0
491	20240613	110500	31323219	1871	1871	1871	1871	0
492	20240613	110400	31323219	1871	1871	1871	1871	0
493	20240613	110300	31323219	1871	1871	1871	1871	0
494	20240613	110200	31323219	1871	1871	1871	1871	0
495	20240613	110100	31323219	1871	1871	1871	1871	0
496	20240613	110000	31323219	1871	1871	1871	1871	0
497	20240613	105900	31323219	1871	1871	1871	1871	0
498	20240613	105800	31323219	1871	1871	1871	1871	0
499	20240613	105700	31323219	1871	1871	1871	1871	0
500	20240613	105600	31323219	1871	1871	1871	1871	0
501	20240613	105500	31323219	1871	1871	1871	1871	0
502	20240613	105400	31323219	1871	1871	1871	1871	8
503	20240613	105300	31308251	1871	1871	1871	1871	0
504	20240613	105200	31308251	1871	1871	1871	1871	0
505	20240613	105100	31308251	1871	1871	1871	1871	0
506	20240613	105000	31308251	1871	1871	1871	1871	0
507	20240613	104900	31308251	1871	1871	1871	1871	0
508	20240613	104800	31308251	1871	1871	1871	1871	0
509	20240613	104700	31308251	1871	1871	1871	1871	0
510	20240613	104600	31308251	1871	1871	1871	1871	0
511	20240613	104500	31308251	1871	1871	1871	1871	0
512	20240613	104400	31308251	1871	1871	1871	1871	0
513	20240613	104300	31308251	1871	1871	1871	1871	0
514	20240613	104200	31308251	1871	1871	1871	1871	0
515	20240613	104100	31308251	1871	1871	1871	1871	0
516	20240613	104000	31308251	1871	1870	1871	1870	1004
517	20240613	103900	29430770	1865	1865	1865	1865	0
518	20240613	103800	29430770	1865	1865	1865	1865	0
519	20240613	103700	29430770	1865	1865	1865	1865	0
520	20240613	103600	29430770	1865	1865	1865	1865	0
521	20240613	103500	29430770	1865	1865	1865	1865	0
522	20240613	103400	29430770	1865	1865	1865	1865	0
523	20240613	103300	29430770	1865	1865	1865	1865	0
524	20240613	103200	29430770	1865	1865	1865	1865	0
525	20240613	103100	29430770	1865	1865	1865	1865	0
526	20240613	103000	29430770	1865	1865	1865	1865	0
527	20240613	102900	29430770	1865	1865	1865	1865	0
528	20240613	102800	29430770	1865	1865	1865	1865	0
529	20240613	102700	29430770	1865	1865	1865	1865	0
530	20240613	102600	29430770	1865	1865	1865	1865	0
531	20240613	102500	29430770	1865	1865	1865	1865	0
532	20240613	102400	29430770	1865	1865	1865	1865	1438
533	20240613	102300	26748900	1865	1865	1865	1865	0
534	20240613	102200	26748900	1865	1865	1865	1865	162
535	20240613	102100	26446770	1865	1865	1865	1865	0
536	20240613	102000	26446770	1865	1865	1865	1865	0
537	20240613	101900	26446770	1865	1865	1865	1865	0
538	20240613	101800	26446770	1865	1865	1865	1865	0
539	20240613	101700	26446770	1865	1865	1865	1865	0
540	20240613	101600	26446770	1865	1865	1865	1865	0
541	20240613	101500	26446770	1865	1865	1865	1865	0
542	20240613	101400	26446770	1865	1865	1865	1865	0
543	20240613	101300	26446770	1865	1865	1865	1865	0
544	20240613	101200	26446770	1865	1865	1865	1865	0
545	20240613	101100	26446770	1865	1865	1865	1865	0
546	20240613	101000	26446770	1865	1866	1866	1865	288
547	20240613	100900	25909600	1871	1871	1871	1871	0
548	20240613	100800	25909600	1871	1871	1871	1871	0
549	20240613	100700	25909600	1871	1871	1871	1871	0
550	20240613	100600	25909600	1871	1871	1871	1871	0
551	20240613	100500	25909600	1871	1871	1871	1871	5
552	20240613	100400	25900245	1870	1870	1870	1870	0
553	20240613	100300	25900245	1870	1870	1870	1870	533
554	20240613	100200	24903535	1863	1867	1867	1863	137
555	20240613	100100	24648269	1867	1867	1867	1867	0
556	20240613	100000	24648269	1867	1867	1867	1867	0
557	20240613	095900	24648269	1867	1867	1867	1867	0
558	20240613	095800	24648269	1867	1867	1867	1867	1
559	20240613	095700	24646402	1870	1870	1870	1870	0
560	20240613	095600	24646402	1870	1870	1870	1870	0
561	20240613	095500	24646402	1870	1870	1870	1870	1
562	20240613	095400	24644532	1870	1870	1870	1870	6
563	20240613	095300	24633312	1870	1870	1870	1870	1
564	20240613	095200	24631442	1869	1869	1869	1869	0
565	20240613	095100	24631442	1869	1869	1869	1869	0
566	20240613	095000	24631442	1869	1869	1869	1869	0
567	20240613	094900	24631442	1869	1869	1869	1869	149
568	20240613	094800	24352961	1867	1869	1869	1867	2
569	20240613	094700	24349225	1863	1863	1863	1863	0
570	20240613	094600	24349225	1863	1863	1863	1863	0
571	20240613	094500	24349225	1863	1863	1863	1863	0
572	20240613	094400	24349225	1863	1863	1863	1863	0
573	20240613	094300	24349225	1863	1867	1867	1863	300
574	20240613	094200	23790209	1870	1870	1870	1870	1
575	20240613	094100	23788339	1870	1870	1870	1870	107
576	20240613	094000	23588249	1870	1870	1870	1870	0
577	20240613	093900	23588249	1870	1870	1870	1870	54
578	20240613	093800	23487269	1870	1869	1870	1869	4000
579	20240613	093700	16007530	1869	1869	1869	1869	0
580	20240613	093600	16007530	1869	1869	1869	1869	0
581	20240613	093500	16007530	1869	1869	1869	1869	0
582	20240613	093400	16007530	1869	1869	1869	1869	0
583	20240613	093300	16007530	1869	1867	1869	1867	697
584	20240613	093200	14705501	1870	1870	1870	1870	0
585	20240613	093100	14705501	1870	1870	1870	1870	0
586	20240613	093000	14705501	1870	1870	1870	1870	0
587	20240613	092900	14705501	1870	1870	1870	1870	0
588	20240613	092800	14705501	1870	1870	1870	1870	0
589	20240613	092700	14705501	1870	1870	1870	1870	0
590	20240613	092600	14705501	1870	1868	1870	1868	650
591	20240613	092500	13490428	1867	1867	1867	1867	200
592	20240613	092400	13117028	1867	1867	1867	1867	0
593	20240613	092300	13117028	1867	1867	1867	1867	541
594	20240613	092200	12106981	1867	1867	1867	1867	0
595	20240613	092100	12106981	1867	1867	1867	1867	0
596	20240613	092000	12106981	1867	1867	1867	1867	0
597	20240613	091900	12106981	1867	1867	1867	1867	0
598	20240613	091800	12106981	1867	1867	1867	1867	0
599	20240613	091700	12106981	1867	1867	1867	1867	1
600	20240613	091600	12105114	1867	1867	1867	1867	0
601	20240613	091500	12105114	1867	1867	1867	1867	0
602	20240613	091400	12105114	1867	1867	1867	1867	150
603	20240613	091300	11825064	1867	1867	1867	1867	414
604	20240613	091200	11052126	1857	1857	1857	1857	0
605	20240613	091100	11052126	1857	1857	1857	1857	542
606	20240613	091000	10045632	1867	1867	1867	1867	3
607	20240613	090900	10040031	1867	1867	1867	1867	0
608	20240613	090800	10040031	1867	1865	1867	1865	1000
609	20240613	090700	8174073	1865	1865	1865	1865	0
610	20240613	090600	8174073	1865	1865	1865	1865	0
611	20240613	090500	8174073	1865	1864	1865	1864	392
612	20240613	090400	7443013	1865	1865	1865	1865	0
613	20240613	090300	7443013	1865	1865	1865	1865	0
614	20240613	090200	7443013	1865	1865	1865	1865	0
615	20240613	090100	7443013	1865	1860	1865	1860	1003
616	20240613	090000	5575726	1860	1853	1860	1853	3009