KissMeData/046390/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193000	201097513	1853	1853	1853	1853	419
3	20240603	192900	201097513	1853	1853	1853	1853	0
4	20240603	192800	201097513	1853	1853	1853	1853	0
5	20240603	192700	201097513	1853	1853	1853	1853	0
6	20240603	192600	201097513	1853	1853	1853	1853	0
7	20240603	192500	201097513	1853	1853	1853	1853	0
8	20240603	192400	201097513	1853	1853	1853	1853	0
9	20240603	192300	201097513	1853	1853	1853	1853	0
10	20240603	192200	201097513	1853	1853	1853	1853	0
11	20240603	192100	201097513	1853	1853	1853	1853	0
12	20240603	192000	201097513	1853	1853	1853	1853	0
13	20240603	191900	201097513	1853	1853	1853	1853	0
14	20240603	191800	201097513	1853	1853	1853	1853	0
15	20240603	191700	201097513	1853	1853	1853	1853	0
16	20240603	191600	201097513	1853	1853	1853	1853	0
17	20240603	191500	201097513	1853	1853	1853	1853	0
18	20240603	191400	201097513	1853	1853	1853	1853	0
19	20240603	191300	201097513	1853	1853	1853	1853	0
20	20240603	191200	201097513	1853	1853	1853	1853	0
21	20240603	191100	201097513	1853	1853	1853	1853	0
22	20240603	191000	201097513	1853	1853	1853	1853	0
23	20240603	190900	201097513	1853	1853	1853	1853	0
24	20240603	190800	201097513	1853	1853	1853	1853	0
25	20240603	190700	201097513	1853	1853	1853	1853	0
26	20240603	190600	201097513	1853	1853	1853	1853	0
27	20240603	190500	201097513	1853	1853	1853	1853	0
28	20240603	190400	201097513	1853	1853	1853	1853	0
29	20240603	190300	201097513	1853	1853	1853	1853	0
30	20240603	190200	201097513	1853	1853	1853	1853	0
31	20240603	190100	201097513	1853	1853	1853	1853	0
32	20240603	190000	201097513	1853	1853	1853	1853	419
33	20240603	185900	201097513	1853	1853	1853	1853	0
34	20240603	185800	201097513	1853	1853	1853	1853	0
35	20240603	185700	201097513	1853	1853	1853	1853	0
36	20240603	185600	201097513	1853	1853	1853	1853	0
37	20240603	185500	201097513	1853	1853	1853	1853	0
38	20240603	185400	201097513	1853	1853	1853	1853	0
39	20240603	185300	201097513	1853	1853	1853	1853	0
40	20240603	185200	201097513	1853	1853	1853	1853	0
41	20240603	185100	201097513	1853	1853	1853	1853	0
42	20240603	185000	201097513	1853	1853	1853	1853	0
43	20240603	184900	201097513	1853	1853	1853	1853	0
44	20240603	184800	201097513	1853	1853	1853	1853	0
45	20240603	184700	201097513	1853	1853	1853	1853	0
46	20240603	184600	201097513	1853	1853	1853	1853	0
47	20240603	184500	201097513	1853	1853	1853	1853	0
48	20240603	184400	201097513	1853	1853	1853	1853	0
49	20240603	184300	201097513	1853	1853	1853	1853	0
50	20240603	184200	201097513	1853	1853	1853	1853	0
51	20240603	184100	201097513	1853	1853	1853	1853	0
52	20240603	184000	201097513	1853	1853	1853	1853	0
53	20240603	183900	201097513	1853	1853	1853	1853	0
54	20240603	183800	201097513	1853	1853	1853	1853	0
55	20240603	183700	201097513	1853	1853	1853	1853	0
56	20240603	183600	201097513	1853	1853	1853	1853	0
57	20240603	183500	201097513	1853	1853	1853	1853	0
58	20240603	183400	201097513	1853	1853	1853	1853	0
59	20240603	183300	201097513	1853	1853	1853	1853	0
60	20240603	183200	201097513	1853	1853	1853	1853	0
61	20240603	183100	201097513	1853	1853	1853	1853	0
62	20240603	183000	201097513	1853	1853	1853	1853	419
63	20240603	182900	201097513	1853	1853	1853	1853	0
64	20240603	182800	201097513	1853	1853	1853	1853	0
65	20240603	182700	201097513	1853	1853	1853	1853	0
66	20240603	182600	201097513	1853	1853	1853	1853	0
67	20240603	182500	201097513	1853	1853	1853	1853	0
68	20240603	182400	201097513	1853	1853	1853	1853	0
69	20240603	182300	201097513	1853	1853	1853	1853	0
70	20240603	182200	201097513	1853	1853	1853	1853	0
71	20240603	182100	201097513	1853	1853	1853	1853	0
72	20240603	182000	201097513	1853	1853	1853	1853	0
73	20240603	181900	201097513	1853	1853	1853	1853	0
74	20240603	181800	201097513	1853	1853	1853	1853	0
75	20240603	181700	201097513	1853	1853	1853	1853	0
76	20240603	181600	201097513	1853	1853	1853	1853	0
77	20240603	181500	201097513	1853	1853	1853	1853	0
78	20240603	181400	201097513	1853	1853	1853	1853	0
79	20240603	181300	201097513	1853	1853	1853	1853	0
80	20240603	181200	201097513	1853	1853	1853	1853	0
81	20240603	181100	201097513	1853	1853	1853	1853	0
82	20240603	181000	201097513	1853	1853	1853	1853	0
83	20240603	180900	201097513	1853	1853	1853	1853	0
84	20240603	180800	201097513	1853	1853	1853	1853	0
85	20240603	180700	201097513	1853	1853	1853	1853	0
86	20240603	180600	201097513	1853	1853	1853	1853	0
87	20240603	180500	201097513	1853	1853	1853	1853	0
88	20240603	180400	201097513	1853	1853	1853	1853	0
89	20240603	180300	201097513	1853	1853	1853	1853	0
90	20240603	180200	201097513	1853	1853	1853	1853	0
91	20240603	180100	201097513	1853	1853	1853	1853	0
92	20240603	180000	201097513	1853	1853	1853	1853	419
93	20240603	175900	201097513	1853	1853	1853	1853	0
94	20240603	175800	201097513	1853	1853	1853	1853	0
95	20240603	175700	201097513	1853	1853	1853	1853	0
96	20240603	175600	201097513	1853	1853	1853	1853	0
97	20240603	175500	201097513	1853	1853	1853	1853	0
98	20240603	175400	201097513	1853	1853	1853	1853	0
99	20240603	175300	201097513	1853	1853	1853	1853	0
100	20240603	175200	201097513	1853	1853	1853	1853	0
101	20240603	175100	201097513	1853	1853	1853	1853	0
102	20240603	175000	201097513	1853	1853	1853	1853	0
103	20240603	174900	201097513	1853	1853	1853	1853	0
104	20240603	174800	201097513	1853	1853	1853	1853	0
105	20240603	174700	201097513	1853	1853	1853	1853	0
106	20240603	174600	201097513	1853	1853	1853	1853	0
107	20240603	174500	201097513	1853	1853	1853	1853	0
108	20240603	174400	201097513	1853	1853	1853	1853	0
109	20240603	174300	201097513	1853	1853	1853	1853	0
110	20240603	174200	201097513	1853	1853	1853	1853	0
111	20240603	174100	201097513	1853	1853	1853	1853	0
112	20240603	174000	201097513	1853	1853	1853	1853	0
113	20240603	173900	201097513	1853	1853	1853	1853	0
114	20240603	173800	201097513	1853	1853	1853	1853	0
115	20240603	173700	201097513	1853	1853	1853	1853	0
116	20240603	173600	201097513	1853	1853	1853	1853	0
117	20240603	173500	201097513	1853	1853	1853	1853	0
118	20240603	173400	201097513	1853	1853	1853	1853	0
119	20240603	173300	201097513	1853	1853	1853	1853	0
120	20240603	173200	201097513	1853	1853	1853	1853	0
121	20240603	173100	201097513	1853	1853	1853	1853	0
122	20240603	173000	201097513	1853	1853	1853	1853	419
123	20240603	172900	201097513	1853	1853	1853	1853	0
124	20240603	172800	201097513	1853	1853	1853	1853	0
125	20240603	172700	201097513	1853	1853	1853	1853	0
126	20240603	172600	201097513	1853	1853	1853	1853	0
127	20240603	172500	201097513	1853	1853	1853	1853	0
128	20240603	172400	201097513	1853	1853	1853	1853	0
129	20240603	172300	201097513	1853	1853	1853	1853	0
130	20240603	172200	201097513	1853	1853	1853	1853	0
131	20240603	172100	201097513	1853	1853	1853	1853	0
132	20240603	172000	201097513	1853	1853	1853	1853	0
133	20240603	171900	201097513	1853	1853	1853	1853	0
134	20240603	171800	201097513	1853	1853	1853	1853	0
135	20240603	171700	201097513	1853	1853	1853	1853	0
136	20240603	171600	201097513	1853	1853	1853	1853	0
137	20240603	171500	201097513	1853	1853	1853	1853	0
138	20240603	171400	201097513	1853	1853	1853	1853	0
139	20240603	171300	201097513	1853	1853	1853	1853	0
140	20240603	171200	201097513	1853	1853	1853	1853	0
141	20240603	171100	201097513	1853	1853	1853	1853	0
142	20240603	171000	201097513	1853	1853	1853	1853	0
143	20240603	170900	201097513	1853	1853	1853	1853	0
144	20240603	170800	201097513	1853	1853	1853	1853	0
145	20240603	170700	201097513	1853	1853	1853	1853	0
146	20240603	170600	201097513	1853	1853	1853	1853	0
147	20240603	170500	201097513	1853	1853	1853	1853	0
148	20240603	170400	201097513	1853	1853	1853	1853	0
149	20240603	170300	201097513	1853	1853	1853	1853	0
150	20240603	170200	201097513	1853	1853	1853	1853	0
151	20240603	170100	201097513	1853	1853	1853	1853	0
152	20240603	170000	201097513	1853	1853	1853	1853	419
153	20240603	165900	201097513	1853	1853	1853	1853	0
154	20240603	165800	201097513	1853	1853	1853	1853	0
155	20240603	165700	201097513	1853	1853	1853	1853	0
156	20240603	165600	201097513	1853	1853	1853	1853	0
157	20240603	165500	201097513	1853	1853	1853	1853	0
158	20240603	165400	201097513	1853	1853	1853	1853	0
159	20240603	165300	201097513	1853	1853	1853	1853	0
160	20240603	165200	201097513	1853	1853	1853	1853	0
161	20240603	165100	201097513	1853	1853	1853	1853	0
162	20240603	165000	201097513	1853	1853	1853	1853	0
163	20240603	164900	201097513	1853	1853	1853	1853	0
164	20240603	164800	201097513	1853	1853	1853	1853	0
165	20240603	164700	201097513	1853	1853	1853	1853	0
166	20240603	164600	201097513	1853	1853	1853	1853	0
167	20240603	164500	201097513	1853	1853	1853	1853	0
168	20240603	164400	201097513	1853	1853	1853	1853	0
169	20240603	164300	201097513	1853	1853	1853	1853	0
170	20240603	164200	201097513	1853	1853	1853	1853	0
171	20240603	164100	201097513	1853	1853	1853	1853	0
172	20240603	164000	201097513	1853	1853	1853	1853	0
173	20240603	163900	201097513	1853	1853	1853	1853	0
174	20240603	163800	201097513	1853	1853	1853	1853	0
175	20240603	163700	201097513	1853	1853	1853	1853	0
176	20240603	163600	201097513	1853	1853	1853	1853	0
177	20240603	163500	201097513	1853	1853	1853	1853	0
178	20240603	163400	201097513	1853	1853	1853	1853	0
179	20240603	163300	201097513	1853	1853	1853	1853	0
180	20240603	163200	201097513	1853	1853	1853	1853	0
181	20240603	163100	201097513	1853	1853	1853	1853	0
182	20240603	163000	201097513	1853	1853	1853	1853	419
183	20240603	162900	201097513	1853	1853	1853	1853	0
184	20240603	162800	201097513	1853	1853	1853	1853	0
185	20240603	162700	201097513	1853	1853	1853	1853	0
186	20240603	162600	201097513	1853	1853	1853	1853	0
187	20240603	162500	201097513	1853	1853	1853	1853	0
188	20240603	162400	201097513	1853	1853	1853	1853	0
189	20240603	162300	201097513	1853	1853	1853	1853	0
190	20240603	162200	201097513	1853	1853	1853	1853	0
191	20240603	162100	201097513	1853	1853	1853	1853	0
192	20240603	162000	201097513	1853	1853	1853	1853	0
193	20240603	161900	201097513	1853	1853	1853	1853	0
194	20240603	161800	201097513	1853	1853	1853	1853	0
195	20240603	161700	201097513	1853	1853	1853	1853	0
196	20240603	161600	201097513	1853	1853	1853	1853	0
197	20240603	161500	201097513	1853	1853	1853	1853	0
198	20240603	161400	201097513	1853	1853	1853	1853	0
199	20240603	161300	201097513	1853	1853	1853	1853	0
200	20240603	161200	201097513	1853	1853	1853	1853	0
201	20240603	161100	201097513	1853	1853	1853	1853	0
202	20240603	161000	201097513	1853	1853	1853	1853	0
203	20240603	160900	201097513	1853	1853	1853	1853	0
204	20240603	160800	201097513	1853	1853	1853	1853	0
205	20240603	160700	201097513	1853	1853	1853	1853	0
206	20240603	160600	201097513	1853	1853	1853	1853	0
207	20240603	160500	201097513	1853	1853	1853	1853	0
208	20240603	160400	201097513	1853	1853	1853	1853	0
209	20240603	160300	201097513	1853	1853	1853	1853	0
210	20240603	160200	201097513	1853	1853	1853	1853	0
211	20240603	160100	201097513	1853	1853	1853	1853	0
212	20240603	160000	201097513	1853	1853	1853	1853	419
213	20240603	155900	201097513	1853	1853	1853	1853	0
214	20240603	155800	201097513	1853	1853	1853	1853	0
215	20240603	155700	201097513	1853	1853	1853	1853	0
216	20240603	155600	201097513	1853	1853	1853	1853	0
217	20240603	155500	201097513	1853	1853	1853	1853	0
218	20240603	155400	201097513	1853	1853	1853	1853	0
219	20240603	155300	201097513	1853	1853	1853	1853	0
220	20240603	155200	201097513	1853	1853	1853	1853	0
221	20240603	155100	201097513	1853	1853	1853	1853	0
222	20240603	155000	201097513	1853	1853	1853	1853	0
223	20240603	154900	201097513	1853	1853	1853	1853	0
224	20240603	154800	201097513	1853	1853	1853	1853	0
225	20240603	154700	201097513	1853	1853	1853	1853	0
226	20240603	154600	201097513	1853	1853	1853	1853	0
227	20240603	154500	201097513	1853	1853	1853	1853	0
228	20240603	154400	201097513	1853	1853	1853	1853	0
229	20240603	154300	201097513	1853	1853	1853	1853	0
230	20240603	154200	201097513	1853	1853	1853	1853	0
231	20240603	154100	201097513	1853	1853	1853	1853	0
232	20240603	154000	201097513	1853	1853	1853	1853	0
233	20240603	153900	201097513	1853	1853	1853	1853	0
234	20240603	153800	201097513	1853	1853	1853	1853	0
235	20240603	153700	201097513	1853	1853	1853	1853	0
236	20240603	153600	201097513	1853	1853	1853	1853	0
237	20240603	153500	201097513	1853	1853	1853	1853	0
238	20240603	153400	201097513	1853	1853	1853	1853	0
239	20240603	153300	201097513	1853	1853	1853	1853	0
240	20240603	153200	201097513	1853	1853	1853	1853	0
241	20240603	153100	201097513	1853	1853	1853	1853	0
242	20240603	153000	201097513	1853	1853	1853	1853	838
243	20240603	152900	200321106	1853	1853	1853	1853	0
244	20240603	152800	200321106	1853	1853	1853	1853	0
245	20240603	152700	200321106	1853	1853	1853	1853	0
246	20240603	152600	200321106	1853	1853	1853	1853	0
247	20240603	152500	200321106	1853	1853	1853	1853	0
248	20240603	152400	200321106	1853	1853	1853	1853	0
249	20240603	152300	200321106	1853	1853	1853	1853	0
250	20240603	152200	200321106	1853	1853	1853	1853	0
251	20240603	152100	200321106	1853	1853	1853	1853	0
252	20240603	152000	200321106	1853	1853	1853	1853	0
253	20240603	151900	200321106	1853	1853	1853	1853	1
254	20240603	151800	200319253	1858	1858	1858	1858	3
255	20240603	151700	200313679	1858	1858	1858	1858	0
256	20240603	151600	200313679	1858	1853	1858	1853	580
257	20240603	151500	199238864	1853	1853	1853	1853	0
258	20240603	151400	199238864	1853	1856	1856	1853	2880
259	20240603	151300	193898396	1857	1857	1857	1857	245
260	20240603	151200	193443431	1858	1858	1858	1858	0
261	20240603	151100	193443431	1858	1859	1859	1858	1629
262	20240603	151000	190416685	1861	1861	1861	1861	0
263	20240603	150900	190416685	1861	1861	1861	1861	0
264	20240603	150800	190416685	1861	1861	1861	1861	0
265	20240603	150700	190416685	1861	1861	1861	1861	0
266	20240603	150600	190416685	1861	1861	1861	1861	515
267	20240603	150500	189458270	1861	1860	1861	1860	1792
268	20240603	150400	186124256	1859	1859	1859	1859	120
269	20240603	150300	185901176	1858	1858	1858	1858	0
270	20240603	150200	185901176	1858	1858	1858	1858	0
271	20240603	150100	185901176	1858	1858	1858	1858	0
272	20240603	150000	185901176	1858	1858	1858	1858	0
273	20240603	145900	185901176	1858	1858	1858	1858	0
274	20240603	145800	185901176	1858	1858	1858	1858	0
275	20240603	145700	185901176	1858	1858	1858	1858	0
276	20240603	145600	185901176	1858	1858	1858	1858	20
277	20240603	145500	185864016	1858	1858	1858	1858	0
278	20240603	145400	185864016	1858	1858	1858	1858	75
279	20240603	145300	185724666	1861	1861	1861	1861	0
280	20240603	145200	185724666	1861	1861	1861	1861	0
281	20240603	145100	185724666	1861	1861	1861	1861	1
282	20240603	145000	185722805	1858	1858	1858	1858	0
283	20240603	144900	185722805	1858	1861	1861	1858	520
284	20240603	144800	184756585	1861	1861	1861	1861	0
285	20240603	144700	184756585	1861	1859	1861	1859	320
286	20240603	144600	184161665	1859	1859	1859	1859	0
287	20240603	144500	184161665	1859	1859	1859	1859	0
288	20240603	144400	184161665	1859	1860	1860	1859	10
289	20240603	144300	184143074	1860	1860	1860	1860	0
290	20240603	144200	184143074	1860	1860	1860	1860	22
291	20240603	144100	184102154	1860	1860	1860	1860	0
292	20240603	144000	184102154	1860	1860	1860	1860	533
293	20240603	143900	183110774	1859	1859	1859	1859	533
294	20240603	143800	182119927	1858	1858	1858	1858	0
295	20240603	143700	182119927	1858	1858	1858	1858	414
296	20240603	143600	181350715	1858	1858	1858	1858	0
297	20240603	143500	181350715	1858	1858	1858	1858	0
298	20240603	143400	181350715	1858	1858	1858	1858	4
299	20240603	143300	181343283	1857	1857	1857	1857	0
300	20240603	143200	181343283	1857	1857	1857	1857	6
301	20240603	143100	181332141	1858	1857	1858	1857	52
302	20240603	143000	181235532	1857	1857	1857	1857	7
303	20240603	142900	181222533	1857	1858	1858	1857	280
304	20240603	142800	180702318	1859	1859	1859	1859	0
305	20240603	142700	180702318	1859	1859	1859	1859	7
306	20240603	142600	180689305	1859	1859	1859	1859	0
307	20240603	142500	180689305	1859	1859	1859	1859	38
308	20240603	142400	180618663	1859	1859	1859	1859	88
309	20240603	142300	180455071	1858	1858	1858	1858	0
310	20240603	142200	180455071	1858	1858	1858	1858	558
311	20240603	142100	179418307	1861	1860	1861	1860	130
312	20240603	142000	179176502	1861	1861	1861	1861	0
313	20240603	141900	179176502	1861	1860	1861	1860	701
314	20240603	141800	177872641	1860	1860	1860	1860	0
315	20240603	141700	177872641	1860	1860	1860	1860	0
316	20240603	141600	177872641	1860	1860	1860	1860	0
317	20240603	141500	177872641	1860	1859	1860	1859	50
318	20240603	141400	177779671	1860	1860	1860	1860	0
319	20240603	141300	177779671	1860	1860	1860	1860	0
320	20240603	141200	177779671	1860	1860	1860	1860	0
321	20240603	141100	177779671	1860	1860	1860	1860	0
322	20240603	141000	177779671	1860	1860	1860	1860	0
323	20240603	140900	177779671	1860	1860	1860	1860	0
324	20240603	140800	177779671	1860	1860	1860	1860	0
325	20240603	140700	177779671	1860	1860	1860	1860	0
326	20240603	140600	177779671	1860	1860	1860	1860	0
327	20240603	140500	177779671	1860	1860	1860	1860	79
328	20240603	140400	177632731	1860	1860	1860	1860	0
329	20240603	140300	177632731	1860	1860	1860	1860	0
330	20240603	140200	177632731	1860	1860	1860	1860	10
331	20240603	140100	177614131	1855	1855	1855	1855	0
332	20240603	140000	177614131	1855	1855	1855	1855	0
333	20240603	135900	177614131	1855	1855	1855	1855	0
334	20240603	135800	177614131	1855	1860	1860	1854	408
335	20240603	135700	176857287	1853	1853	1853	1853	0
336	20240603	135600	176857287	1853	1853	1853	1853	0
337	20240603	135500	176857287	1853	1854	1854	1853	100
338	20240603	135400	176671977	1853	1853	1853	1853	0
339	20240603	135300	176671977	1853	1853	1853	1853	0
340	20240603	135200	176671977	1853	1853	1853	1853	0
341	20240603	135100	176671977	1853	1853	1853	1853	0
342	20240603	135000	176671977	1853	1853	1853	1853	0
343	20240603	134900	176671977	1853	1854	1854	1853	1345
344	20240603	134800	174179682	1853	1853	1853	1853	0
345	20240603	134700	174179682	1853	1853	1853	1853	0
346	20240603	134600	174179682	1853	1853	1853	1853	0
347	20240603	134500	174179682	1853	1853	1853	1853	0
348	20240603	134400	174179682	1853	1853	1853	1853	409
349	20240603	134300	173421805	1853	1853	1853	1853	0
350	20240603	134200	173421805	1853	1853	1853	1853	0
351	20240603	134100	173421805	1853	1855	1855	1853	1247
352	20240603	134000	171110157	1855	1855	1855	1855	0
353	20240603	133900	171110157	1855	1856	1856	1855	503
354	20240603	133800	170177089	1856	1856	1856	1856	0
355	20240603	133700	170177089	1856	1856	1856	1856	0
356	20240603	133600	170177089	1856	1856	1856	1856	1
357	20240603	133500	170175233	1856	1856	1856	1856	40
358	20240603	133400	170100993	1856	1856	1856	1856	0
359	20240603	133300	170100993	1856	1861	1861	1856	11
360	20240603	133200	170080572	1862	1862	1862	1862	0
361	20240603	133100	170080572	1862	1862	1862	1862	0
362	20240603	133000	170080572	1862	1862	1862	1862	0
363	20240603	132900	170080572	1862	1862	1862	1862	10
364	20240603	132800	170061952	1862	1862	1862	1862	0
365	20240603	132700	170061952	1862	1862	1862	1862	0
366	20240603	132600	170061952	1862	1862	1862	1862	0
367	20240603	132500	170061952	1862	1862	1862	1862	5
368	20240603	132400	170052642	1862	1862	1862	1862	0
369	20240603	132300	170052642	1862	1862	1862	1862	1
370	20240603	132200	170050780	1855	1855	1855	1855	1
371	20240603	132100	170048925	1862	1862	1862	1862	0
372	20240603	132000	170048925	1862	1862	1862	1862	0
373	20240603	131900	170048925	1862	1862	1862	1862	0
374	20240603	131800	170048925	1862	1862	1862	1862	0
375	20240603	131700	170048925	1862	1862	1862	1862	0
376	20240603	131600	170048925	1862	1862	1862	1862	0
377	20240603	131500	170048925	1862	1862	1862	1862	0
378	20240603	131400	170048925	1862	1862	1862	1862	0
379	20240603	131300	170048925	1862	1862	1862	1862	0
380	20240603	131200	170048925	1862	1862	1862	1862	35
381	20240603	131100	169983755	1862	1862	1862	1862	0
382	20240603	131000	169983755	1862	1862	1862	1862	0
383	20240603	130900	169983755	1862	1862	1862	1862	0
384	20240603	130800	169983755	1862	1862	1862	1862	0
385	20240603	130700	169983755	1862	1862	1862	1862	3
386	20240603	130600	169978169	1862	1855	1862	1855	11
387	20240603	130500	169957757	1856	1856	1856	1856	0
388	20240603	130400	169957757	1856	1856	1856	1856	0
389	20240603	130300	169957757	1856	1856	1856	1856	0
390	20240603	130200	169957757	1856	1864	1864	1856	70
391	20240603	130100	169827757	1856	1856	1856	1856	0
392	20240603	130000	169827757	1856	1856	1856	1856	5
393	20240603	125900	169818477	1865	1865	1865	1865	100
394	20240603	125800	169631977	1865	1865	1865	1865	0
395	20240603	125700	169631977	1865	1865	1865	1865	0
396	20240603	125600	169631977	1865	1865	1865	1865	0
397	20240603	125500	169631977	1865	1865	1865	1865	0
398	20240603	125400	169631977	1865	1865	1865	1865	100
399	20240603	125300	169445477	1866	1866	1866	1866	0
400	20240603	125200	169445477	1866	1866	1866	1866	0
401	20240603	125100	169445477	1866	1866	1866	1866	205
402	20240603	125000	169062947	1866	1866	1866	1866	0
403	20240603	124900	169062947	1866	1866	1866	1866	0
404	20240603	124800	169062947	1866	1866	1866	1866	0
405	20240603	124700	169062947	1866	1866	1866	1866	0
406	20240603	124600	169062947	1866	1866	1866	1866	0
407	20240603	124500	169062947	1866	1866	1866	1866	0
408	20240603	124400	169062947	1866	1866	1866	1866	0
409	20240603	124300	169062947	1866	1866	1866	1866	0
410	20240603	124200	169062947	1866	1866	1866	1866	50
411	20240603	124100	168969647	1866	1866	1866	1866	583
412	20240603	124000	167881769	1866	1866	1866	1866	200
413	20240603	123900	167508569	1868	1868	1868	1868	0
414	20240603	123800	167508569	1868	1862	1868	1862	1003
415	20240603	123700	165636331	1858	1858	1858	1858	0
416	20240603	123600	165636331	1858	1858	1858	1858	0
417	20240603	123500	165636331	1858	1857	1858	1857	2
418	20240603	123400	165632616	1856	1856	1856	1856	0
419	20240603	123300	165632616	1856	1856	1856	1856	0
420	20240603	123200	165632616	1856	1856	1856	1856	0
421	20240603	123100	165632616	1856	1856	1856	1856	0
422	20240603	123000	165632616	1856	1856	1856	1856	0
423	20240603	122900	165632616	1856	1856	1856	1856	0
424	20240603	122800	165632616	1856	1856	1856	1856	0
425	20240603	122700	165632616	1856	1856	1856	1856	0
426	20240603	122600	165632616	1856	1856	1856	1856	0
427	20240603	122500	165632616	1856	1856	1856	1856	0
428	20240603	122400	165632616	1856	1856	1856	1856	1
429	20240603	122300	165630760	1852	1854	1854	1852	2898
430	20240603	122200	160260508	1855	1855	1855	1855	1
431	20240603	122100	160258653	1859	1859	1859	1859	0
432	20240603	122000	160258653	1859	1859	1859	1859	5
433	20240603	121900	160249358	1860	1860	1860	1860	0
434	20240603	121800	160249358	1860	1860	1860	1860	0
435	20240603	121700	160249358	1860	1860	1860	1860	0
436	20240603	121600	160249358	1860	1860	1860	1860	500
437	20240603	121500	159319358	1860	1860	1860	1860	500
438	20240603	121400	158389358	1859	1859	1859	1859	20
439	20240603	121300	158352178	1859	1859	1859	1859	0
440	20240603	121200	158352178	1859	1859	1859	1859	3
441	20240603	121100	158346601	1860	1860	1860	1860	0
442	20240603	121000	158346601	1860	1860	1860	1860	0
443	20240603	120900	158346601	1860	1860	1860	1860	0
444	20240603	120800	158346601	1860	1860	1860	1859	1009
445	20240603	120700	156469890	1859	1859	1859	1859	0
446	20240603	120600	156469890	1859	1859	1859	1859	0
447	20240603	120500	156469890	1859	1859	1859	1859	15
448	20240603	120400	156442005	1860	1860	1860	1860	0
449	20240603	120300	156442005	1860	1860	1860	1860	0
450	20240603	120200	156442005	1860	1860	1860	1860	2
451	20240603	120100	156438285	1860	1860	1860	1860	0
452	20240603	120000	156438285	1860	1860	1860	1860	4
453	20240603	115900	156430845	1860	1860	1860	1860	0
454	20240603	115800	156430845	1860	1860	1860	1860	0
455	20240603	115700	156430845	1860	1860	1860	1860	0
456	20240603	115600	156430845	1860	1860	1860	1860	0
457	20240603	115500	156430845	1860	1860	1860	1860	0
458	20240603	115400	156430845	1860	1860	1860	1860	2
459	20240603	115300	156427125	1860	1860	1860	1860	0
460	20240603	115200	156427125	1860	1860	1860	1860	0
461	20240603	115100	156427125	1860	1860	1860	1860	0
462	20240603	115000	156427125	1860	1860	1860	1860	0
463	20240603	114900	156427125	1860	1860	1860	1860	0
464	20240603	114800	156427125	1860	1860	1860	1860	0
465	20240603	114700	156427125	1860	1860	1860	1860	0
466	20240603	114600	156427125	1860	1860	1860	1860	100
467	20240603	114500	156241125	1860	1860	1860	1860	0
468	20240603	114400	156241125	1860	1860	1860	1860	0
469	20240603	114300	156241125	1860	1860	1860	1860	0
470	20240603	114200	156241125	1860	1860	1860	1860	0
471	20240603	114100	156241125	1860	1860	1860	1860	0
472	20240603	114000	156241125	1860	1859	1860	1859	10
473	20240603	113900	156222534	1852	1852	1852	1852	0
474	20240603	113800	156222534	1852	1857	1857	1852	1816
475	20240603	113700	152857810	1868	1868	1868	1868	0
476	20240603	113600	152857810	1868	1868	1868	1868	0
477	20240603	113500	152857810	1868	1868	1868	1868	0
478	20240603	113400	152857810	1868	1868	1868	1868	0
479	20240603	113300	152857810	1868	1868	1868	1868	0
480	20240603	113200	152857810	1868	1868	1868	1868	0
481	20240603	113100	152857810	1868	1868	1868	1868	0
482	20240603	113000	152857810	1868	1868	1868	1868	0
483	20240603	112900	152857810	1868	1868	1868	1868	0
484	20240603	112800	152857810	1868	1868	1868	1868	0
485	20240603	112700	152857810	1868	1868	1868	1868	0
486	20240603	112600	152857810	1868	1868	1868	1868	1
487	20240603	112500	152855942	1859	1859	1859	1859	0
488	20240603	112400	152855942	1859	1859	1859	1859	5
489	20240603	112300	152846647	1859	1859	1859	1859	0
490	20240603	112200	152846647	1859	1859	1859	1859	20
491	20240603	112100	152809467	1859	1859	1859	1859	0
492	20240603	112000	152809467	1859	1859	1859	1859	0
493	20240603	111900	152809467	1859	1859	1859	1859	0
494	20240603	111800	152809467	1859	1859	1859	1859	0
495	20240603	111700	152809467	1859	1859	1859	1859	0
496	20240603	111600	152809467	1859	1859	1859	1859	0
497	20240603	111500	152809467	1859	1859	1859	1859	0
498	20240603	111400	152809467	1859	1859	1859	1859	0
499	20240603	111300	152809467	1859	1851	1859	1851	720
500	20240603	111200	151476739	1859	1859	1859	1859	0
501	20240603	111100	151476739	1859	1869	1869	1859	309
502	20240603	111000	150902298	1859	1859	1859	1859	245
503	20240603	110900	150446843	1859	1859	1859	1859	10
504	20240603	110800	150428253	1851	1851	1851	1851	0
505	20240603	110700	150428253	1851	1851	1851	1851	250
506	20240603	110600	149965503	1859	1859	1859	1859	0
507	20240603	110500	149965503	1859	1852	1859	1851	303
508	20240603	110400	149404615	1859	1859	1859	1859	0
509	20240603	110300	149404615	1859	1859	1859	1859	0
510	20240603	110200	149404615	1859	1859	1859	1859	0
511	20240603	110100	149404615	1859	1859	1859	1859	0
512	20240603	110000	149404615	1859	1859	1859	1859	0
513	20240603	105900	149404615	1859	1859	1859	1859	0
514	20240603	105800	149404615	1859	1859	1859	1859	1000
515	20240603	105700	147545615	1859	1859	1859	1859	0
516	20240603	105600	147545615	1859	1859	1859	1859	0
517	20240603	105500	147545615	1859	1859	1859	1859	0
518	20240603	105400	147545615	1859	1853	1859	1853	22
519	20240603	105300	147504740	1860	1860	1860	1860	0
520	20240603	105200	147504740	1860	1860	1860	1860	0
521	20240603	105100	147504740	1860	1860	1860	1860	0
522	20240603	105000	147504740	1860	1860	1860	1860	0
523	20240603	104900	147504740	1860	1860	1860	1860	0
524	20240603	104800	147504740	1860	1860	1860	1860	0
525	20240603	104700	147504740	1860	1860	1860	1860	0
526	20240603	104600	147504740	1860	1860	1860	1860	0
527	20240603	104500	147504740	1860	1860	1860	1860	1
528	20240603	104400	147502880	1851	1851	1851	1851	49
529	20240603	104300	147412181	1864	1864	1864	1864	10
530	20240603	104200	147393541	1851	1868	1870	1851	2000
531	20240603	104100	143672117	1868	1854	1868	1854	102
532	20240603	104000	143481624	1868	1868	1868	1868	1
533	20240603	103900	143479756	1865	1865	1865	1865	0
534	20240603	103800	143479756	1865	1863	1865	1863	5000
535	20240603	103700	134154952	1863	1863	1863	1863	2
536	20240603	103600	134151226	1863	1863	1863	1863	0
537	20240603	103500	134151226	1863	1865	1865	1863	10045
538	20240603	103400	115427346	1863	1863	1863	1863	0
539	20240603	103300	115427346	1863	1863	1863	1863	1000
540	20240603	103200	113564346	1863	1863	1863	1863	3000
541	20240603	103100	107975346	1863	1863	1863	1863	0
542	20240603	103000	107975346	1863	1863	1863	1863	0
543	20240603	102900	107975346	1863	1863	1863	1863	0
544	20240603	102800	107975346	1863	1863	1863	1863	0
545	20240603	102700	107975346	1863	1863	1863	1863	10
546	20240603	102600	107956716	1852	1852	1852	1852	53
547	20240603	102500	107858560	1863	1863	1863	1863	0
548	20240603	102400	107858560	1863	1863	1863	1863	0
549	20240603	102300	107858560	1863	1862	1863	1862	10
550	20240603	102200	107839931	1860	1859	1860	1859	135
551	20240603	102100	107588850	1860	1860	1860	1860	10
552	20240603	102000	107570250	1853	1853	1853	1853	5343
553	20240603	101900	97669671	1854	1854	1854	1854	0
554	20240603	101800	97669671	1854	1863	1863	1854	61
555	20240603	101700	97556479	1854	1854	1854	1854	0
556	20240603	101600	97556479	1854	1863	1863	1854	51
557	20240603	101500	97461916	1854	1863	1863	1854	5
558	20240603	101400	97452619	1863	1863	1863	1863	5
559	20240603	101300	97443304	1863	1863	1863	1863	1
560	20240603	101200	97441441	1863	1863	1863	1863	43
561	20240603	101100	97361332	1863	1863	1863	1863	1
562	20240603	101000	97359469	1863	1863	1863	1863	1
563	20240603	100900	97357606	1854	1869	1870	1854	802
564	20240603	100800	95869462	1856	1872	1872	1856	72
565	20240603	100700	95735510	1872	1872	1872	1872	60
566	20240603	100600	95623190	1872	1868	1872	1868	5126
567	20240603	100500	86036032	1868	1868	1868	1868	0
568	20240603	100400	86036032	1868	1868	1868	1868	40
569	20240603	100300	85961312	1868	1868	1868	1868	0
570	20240603	100200	85961312	1868	1865	1868	1865	2000
571	20240603	100100	82227181	1865	1865	1865	1865	151
572	20240603	100000	81945566	1865	1865	1865	1865	60
573	20240603	095900	81833666	1867	1867	1867	1867	0
574	20240603	095800	81833666	1867	1867	1867	1867	0
575	20240603	095700	81833666	1867	1867	1867	1867	0
576	20240603	095600	81833666	1867	1867	1867	1867	0
577	20240603	095500	81833666	1867	1867	1867	1867	1
578	20240603	095400	81831799	1867	1865	1867	1865	2000
579	20240603	095300	78100693	1865	1864	1865	1864	4
580	20240603	095200	78093235	1865	1865	1865	1865	10
581	20240603	095100	78074585	1867	1867	1867	1867	0
582	20240603	095000	78074585	1867	1867	1867	1867	0
583	20240603	094900	78074585	1867	1867	1867	1867	0
584	20240603	094800	78074585	1867	1867	1867	1867	0
585	20240603	094700	78074585	1867	1866	1867	1866	38
586	20240603	094600	78003640	1866	1866	1866	1866	100
587	20240603	094500	77817040	1868	1868	1868	1868	0
588	20240603	094400	77817040	1868	1868	1868	1868	0
589	20240603	094300	77817040	1868	1868	1868	1868	0
590	20240603	094200	77817040	1868	1868	1868	1868	20
591	20240603	094100	77779680	1868	1858	1869	1858	8023
592	20240603	094000	62841303	1846	1851	1851	1846	8841
593	20240603	093900	46519950	1860	1860	1860	1860	10
594	20240603	093800	46501350	1860	1860	1860	1860	0
595	20240603	093700	46501350	1860	1860	1860	1860	0
596	20240603	093600	46501350	1860	1860	1860	1860	334
597	20240603	093500	45880110	1864	1864	1864	1864	2635
598	20240603	093400	40968470	1865	1862	1865	1862	1108
599	20240603	093300	38905319	1862	1862	1862	1862	1
600	20240603	093200	38903457	1862	1862	1862	1862	1101
601	20240603	093100	36853395	1862	1856	1862	1856	150
602	20240603	093000	36574348	1841	1841	1841	1841	0
603	20240603	092900	36574348	1841	1841	1841	1841	9
604	20240603	092800	36557779	1841	1843	1843	1841	300
605	20240603	092700	36005450	1842	1842	1842	1842	0
606	20240603	092600	36005450	1842	1842	1844	1842	347
607	20240603	092500	35366256	1853	1854	1854	1853	864
608	20240603	092400	33764402	1855	1853	1855	1852	1479
609	20240603	092300	31023505	1852	1851	1852	1851	436
610	20240603	092200	30216046	1851	1851	1851	1851	0
611	20240603	092100	30216046	1851	1851	1851	1851	0
612	20240603	092000	30216046	1851	1851	1851	1851	10
613	20240603	091900	30197536	1841	1841	1841	1841	0
614	20240603	091800	30197536	1841	1845	1845	1841	1000
615	20240603	091700	28354247	1843	1844	1844	1842	51
616	20240603	091600	28260214	1851	1851	1851	1851	2000
617	20240603	091500	24558214	1852	1852	1852	1852	0
618	20240603	091400	24558214	1852	1852	1852	1852	0
619	20240603	091300	24558214	1852	1852	1852	1852	0
620	20240603	091200	24558214	1852	1852	1852	1852	0
621	20240603	091100	24558214	1852	1852	1852	1852	0
622	20240603	091000	24558214	1852	1852	1852	1852	24
623	20240603	090900	24513766	1852	1852	1852	1852	0
624	20240603	090800	24513766	1852	1851	1852	1851	402
625	20240603	090700	23769663	1841	1841	1841	1841	0
626	20240603	090600	23769663	1841	1841	1849	1841	5089
627	20240603	090500	14400446	1841	1849	1849	1841	2012
628	20240603	090400	10696330	1849	1849	1849	1849	1
629	20240603	090300	10694481	1849	1849	1849	1849	32
630	20240603	090200	10635313	1849	1849	1849	1849	5
631	20240603	090100	10626068	1849	1841	1850	1841	5054
632	20240603	090000	1295640	1830	1830	1830	1830	708