KissMeData/089230/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200100	38458491	1894	1894	1894	1894	8
3	20240605	200000	38458491	1894	1894	1894	1894	0
4	20240605	195900	38458491	1894	1894	1894	1894	0
5	20240605	195800	38458491	1894	1894	1894	1894	0
6	20240605	195700	38458491	1894	1894	1894	1894	0
7	20240605	195600	38458491	1894	1894	1894	1894	0
8	20240605	195500	38458491	1894	1894	1894	1894	0
9	20240605	195400	38458491	1894	1894	1894	1894	0
10	20240605	195300	38458491	1894	1894	1894	1894	0
11	20240605	195200	38458491	1894	1894	1894	1894	0
12	20240605	195100	38458491	1894	1894	1894	1894	0
13	20240605	195000	38458491	1894	1894	1894	1894	0
14	20240605	194900	38458491	1894	1894	1894	1894	0
15	20240605	194800	38458491	1894	1894	1894	1894	0
16	20240605	194700	38458491	1894	1894	1894	1894	0
17	20240605	194600	38458491	1894	1894	1894	1894	0
18	20240605	194500	38458491	1894	1894	1894	1894	0
19	20240605	194400	38458491	1894	1894	1894	1894	0
20	20240605	194300	38458491	1894	1894	1894	1894	0
21	20240605	194200	38458491	1894	1894	1894	1894	0
22	20240605	194100	38458491	1894	1894	1894	1894	0
23	20240605	194000	38458491	1894	1894	1894	1894	0
24	20240605	193900	38458491	1894	1894	1894	1894	0
25	20240605	193800	38458491	1894	1894	1894	1894	0
26	20240605	193700	38458491	1894	1894	1894	1894	0
27	20240605	193600	38458491	1894	1894	1894	1894	0
28	20240605	193500	38458491	1894	1894	1894	1894	0
29	20240605	193400	38458491	1894	1894	1894	1894	0
30	20240605	193300	38458491	1894	1894	1894	1894	0
31	20240605	193200	38458491	1894	1894	1894	1894	0
32	20240605	193100	38458491	1894	1894	1894	1894	8
33	20240605	193000	38458491	1894	1894	1894	1894	0
34	20240605	192900	38458491	1894	1894	1894	1894	0
35	20240605	192800	38458491	1894	1894	1894	1894	0
36	20240605	192700	38458491	1894	1894	1894	1894	0
37	20240605	192600	38458491	1894	1894	1894	1894	0
38	20240605	192500	38458491	1894	1894	1894	1894	0
39	20240605	192400	38458491	1894	1894	1894	1894	0
40	20240605	192300	38458491	1894	1894	1894	1894	0
41	20240605	192200	38458491	1894	1894	1894	1894	0
42	20240605	192100	38458491	1894	1894	1894	1894	0
43	20240605	192000	38458491	1894	1894	1894	1894	0
44	20240605	191900	38458491	1894	1894	1894	1894	0
45	20240605	191800	38458491	1894	1894	1894	1894	0
46	20240605	191700	38458491	1894	1894	1894	1894	0
47	20240605	191600	38458491	1894	1894	1894	1894	0
48	20240605	191500	38458491	1894	1894	1894	1894	0
49	20240605	191400	38458491	1894	1894	1894	1894	0
50	20240605	191300	38458491	1894	1894	1894	1894	0
51	20240605	191200	38458491	1894	1894	1894	1894	0
52	20240605	191100	38458491	1894	1894	1894	1894	0
53	20240605	191000	38458491	1894	1894	1894	1894	0
54	20240605	190900	38458491	1894	1894	1894	1894	0
55	20240605	190800	38458491	1894	1894	1894	1894	0
56	20240605	190700	38458491	1894	1894	1894	1894	0
57	20240605	190600	38458491	1894	1894	1894	1894	0
58	20240605	190500	38458491	1894	1894	1894	1894	0
59	20240605	190400	38458491	1894	1894	1894	1894	0
60	20240605	190300	38458491	1894	1894	1894	1894	0
61	20240605	190200	38458491	1894	1894	1894	1894	0
62	20240605	190100	38458491	1894	1894	1894	1894	8
63	20240605	190000	38458491	1894	1894	1894	1894	0
64	20240605	185900	38458491	1894	1894	1894	1894	0
65	20240605	185800	38458491	1894	1894	1894	1894	0
66	20240605	185700	38458491	1894	1894	1894	1894	0
67	20240605	185600	38458491	1894	1894	1894	1894	0
68	20240605	185500	38458491	1894	1894	1894	1894	0
69	20240605	185400	38458491	1894	1894	1894	1894	0
70	20240605	185300	38458491	1894	1894	1894	1894	0
71	20240605	185200	38458491	1894	1894	1894	1894	0
72	20240605	185100	38458491	1894	1894	1894	1894	0
73	20240605	185000	38458491	1894	1894	1894	1894	0
74	20240605	184900	38458491	1894	1894	1894	1894	0
75	20240605	184800	38458491	1894	1894	1894	1894	0
76	20240605	184700	38458491	1894	1894	1894	1894	0
77	20240605	184600	38458491	1894	1894	1894	1894	0
78	20240605	184500	38458491	1894	1894	1894	1894	0
79	20240605	184400	38458491	1894	1894	1894	1894	0
80	20240605	184300	38458491	1894	1894	1894	1894	0
81	20240605	184200	38458491	1894	1894	1894	1894	0
82	20240605	184100	38458491	1894	1894	1894	1894	0
83	20240605	184000	38458491	1894	1894	1894	1894	0
84	20240605	183900	38458491	1894	1894	1894	1894	0
85	20240605	183800	38458491	1894	1894	1894	1894	0
86	20240605	183700	38458491	1894	1894	1894	1894	0
87	20240605	183600	38458491	1894	1894	1894	1894	0
88	20240605	183500	38458491	1894	1894	1894	1894	0
89	20240605	183400	38458491	1894	1894	1894	1894	0
90	20240605	183300	38458491	1894	1894	1894	1894	0
91	20240605	183200	38458491	1894	1894	1894	1894	0
92	20240605	183100	38458491	1894	1894	1894	1894	8
93	20240605	183000	38458491	1894	1894	1894	1894	0
94	20240605	182900	38458491	1894	1894	1894	1894	0
95	20240605	182800	38458491	1894	1894	1894	1894	0
96	20240605	182700	38458491	1894	1894	1894	1894	0
97	20240605	182600	38458491	1894	1894	1894	1894	0
98	20240605	182500	38458491	1894	1894	1894	1894	0
99	20240605	182400	38458491	1894	1894	1894	1894	0
100	20240605	182300	38458491	1894	1894	1894	1894	0
101	20240605	182200	38458491	1894	1894	1894	1894	0
102	20240605	182100	38458491	1894	1894	1894	1894	0
103	20240605	182000	38458491	1894	1894	1894	1894	0
104	20240605	181900	38458491	1894	1894	1894	1894	0
105	20240605	181800	38458491	1894	1894	1894	1894	0
106	20240605	181700	38458491	1894	1894	1894	1894	0
107	20240605	181600	38458491	1894	1894	1894	1894	0
108	20240605	181500	38458491	1894	1894	1894	1894	0
109	20240605	181400	38458491	1894	1894	1894	1894	0
110	20240605	181300	38458491	1894	1894	1894	1894	0
111	20240605	181200	38458491	1894	1894	1894	1894	0
112	20240605	181100	38458491	1894	1894	1894	1894	0
113	20240605	181000	38458491	1894	1894	1894	1894	0
114	20240605	180900	38458491	1894	1894	1894	1894	0
115	20240605	180800	38458491	1894	1894	1894	1894	0
116	20240605	180700	38458491	1894	1894	1894	1894	0
117	20240605	180600	38458491	1894	1894	1894	1894	0
118	20240605	180500	38458491	1894	1894	1894	1894	0
119	20240605	180400	38458491	1894	1894	1894	1894	0
120	20240605	180300	38458491	1894	1894	1894	1894	0
121	20240605	180200	38458491	1894	1894	1894	1894	0
122	20240605	180100	38458491	1894	1894	1894	1894	8
123	20240605	180000	38458491	1894	1894	1894	1894	0
124	20240605	175900	38458491	1894	1894	1894	1894	0
125	20240605	175800	38458491	1894	1894	1894	1894	0
126	20240605	175700	38458491	1894	1894	1894	1894	0
127	20240605	175600	38458491	1894	1894	1894	1894	0
128	20240605	175500	38458491	1894	1894	1894	1894	0
129	20240605	175400	38458491	1894	1894	1894	1894	0
130	20240605	175300	38458491	1894	1894	1894	1894	0
131	20240605	175200	38458491	1894	1894	1894	1894	0
132	20240605	175100	38458491	1894	1894	1894	1894	0
133	20240605	175000	38458491	1894	1894	1894	1894	0
134	20240605	174900	38458491	1894	1894	1894	1894	0
135	20240605	174800	38458491	1894	1894	1894	1894	0
136	20240605	174700	38458491	1894	1894	1894	1894	0
137	20240605	174600	38458491	1894	1894	1894	1894	0
138	20240605	174500	38458491	1894	1894	1894	1894	0
139	20240605	174400	38458491	1894	1894	1894	1894	0
140	20240605	174300	38458491	1894	1894	1894	1894	0
141	20240605	174200	38458491	1894	1894	1894	1894	0
142	20240605	174100	38458491	1894	1894	1894	1894	0
143	20240605	174000	38458491	1894	1894	1894	1894	0
144	20240605	173900	38458491	1894	1894	1894	1894	0
145	20240605	173800	38458491	1894	1894	1894	1894	0
146	20240605	173700	38458491	1894	1894	1894	1894	0
147	20240605	173600	38458491	1894	1894	1894	1894	0
148	20240605	173500	38458491	1894	1894	1894	1894	0
149	20240605	173400	38458491	1894	1894	1894	1894	0
150	20240605	173300	38458491	1894	1894	1894	1894	0
151	20240605	173200	38458491	1894	1894	1894	1894	0
152	20240605	173100	38458491	1894	1894	1894	1894	8
153	20240605	173000	38458491	1894	1894	1894	1894	0
154	20240605	172900	38458491	1894	1894	1894	1894	0
155	20240605	172800	38458491	1894	1894	1894	1894	0
156	20240605	172700	38458491	1894	1894	1894	1894	0
157	20240605	172600	38458491	1894	1894	1894	1894	0
158	20240605	172500	38458491	1894	1894	1894	1894	0
159	20240605	172400	38458491	1894	1894	1894	1894	0
160	20240605	172300	38458491	1894	1894	1894	1894	0
161	20240605	172200	38458491	1894	1894	1894	1894	0
162	20240605	172100	38458491	1894	1894	1894	1894	0
163	20240605	172000	38458491	1894	1894	1894	1894	0
164	20240605	171900	38458491	1894	1894	1894	1894	0
165	20240605	171800	38458491	1894	1894	1894	1894	0
166	20240605	171700	38458491	1894	1894	1894	1894	0
167	20240605	171600	38458491	1894	1894	1894	1894	0
168	20240605	171500	38458491	1894	1894	1894	1894	0
169	20240605	171400	38458491	1894	1894	1894	1894	0
170	20240605	171300	38458491	1894	1894	1894	1894	0
171	20240605	171200	38458491	1894	1894	1894	1894	0
172	20240605	171100	38458491	1894	1894	1894	1894	0
173	20240605	171000	38458491	1894	1894	1894	1894	0
174	20240605	170900	38458491	1894	1894	1894	1894	0
175	20240605	170800	38458491	1894	1894	1894	1894	0
176	20240605	170700	38458491	1894	1894	1894	1894	0
177	20240605	170600	38458491	1894	1894	1894	1894	0
178	20240605	170500	38458491	1894	1894	1894	1894	0
179	20240605	170400	38458491	1894	1894	1894	1894	0
180	20240605	170300	38458491	1894	1894	1894	1894	0
181	20240605	170200	38458491	1894	1894	1894	1894	0
182	20240605	170100	38458491	1894	1894	1894	1894	8
183	20240605	170000	38458491	1894	1894	1894	1894	0
184	20240605	165900	38458491	1894	1894	1894	1894	0
185	20240605	165800	38458491	1894	1894	1894	1894	0
186	20240605	165700	38458491	1894	1894	1894	1894	0
187	20240605	165600	38458491	1894	1894	1894	1894	0
188	20240605	165500	38458491	1894	1894	1894	1894	0
189	20240605	165400	38458491	1894	1894	1894	1894	0
190	20240605	165300	38458491	1894	1894	1894	1894	0
191	20240605	165200	38458491	1894	1894	1894	1894	0
192	20240605	165100	38458491	1894	1894	1894	1894	0
193	20240605	165000	38458491	1894	1894	1894	1894	0
194	20240605	164900	38458491	1894	1894	1894	1894	0
195	20240605	164800	38458491	1894	1894	1894	1894	0
196	20240605	164700	38458491	1894	1894	1894	1894	0
197	20240605	164600	38458491	1894	1894	1894	1894	0
198	20240605	164500	38458491	1894	1894	1894	1894	0
199	20240605	164400	38458491	1894	1894	1894	1894	0
200	20240605	164300	38458491	1894	1894	1894	1894	0
201	20240605	164200	38458491	1894	1894	1894	1894	0
202	20240605	164100	38458491	1894	1894	1894	1894	0
203	20240605	164000	38458491	1894	1894	1894	1894	0
204	20240605	163900	38458491	1894	1894	1894	1894	0
205	20240605	163800	38458491	1894	1894	1894	1894	0
206	20240605	163700	38458491	1894	1894	1894	1894	0
207	20240605	163600	38458491	1894	1894	1894	1894	0
208	20240605	163500	38458491	1894	1894	1894	1894	0
209	20240605	163400	38458491	1894	1894	1894	1894	0
210	20240605	163300	38458491	1894	1894	1894	1894	0
211	20240605	163200	38458491	1894	1894	1894	1894	0
212	20240605	163100	38458491	1894	1894	1894	1894	8
213	20240605	163000	38458491	1894	1894	1894	1894	0
214	20240605	162900	38458491	1894	1894	1894	1894	0
215	20240605	162800	38458491	1894	1894	1894	1894	0
216	20240605	162700	38458491	1894	1894	1894	1894	0
217	20240605	162600	38458491	1894	1894	1894	1894	0
218	20240605	162500	38458491	1894	1894	1894	1894	0
219	20240605	162400	38458491	1894	1894	1894	1894	0
220	20240605	162300	38458491	1894	1894	1894	1894	0
221	20240605	162200	38458491	1894	1894	1894	1894	0
222	20240605	162100	38458491	1894	1894	1894	1894	0
223	20240605	162000	38458491	1894	1894	1894	1894	0
224	20240605	161900	38458491	1894	1894	1894	1894	0
225	20240605	161800	38458491	1894	1894	1894	1894	0
226	20240605	161700	38458491	1894	1894	1894	1894	0
227	20240605	161600	38458491	1894	1894	1894	1894	0
228	20240605	161500	38458491	1894	1894	1894	1894	0
229	20240605	161400	38458491	1894	1894	1894	1894	0
230	20240605	161300	38458491	1894	1894	1894	1894	0
231	20240605	161200	38458491	1894	1894	1894	1894	0
232	20240605	161100	38458491	1894	1894	1894	1894	0
233	20240605	161000	38458491	1894	1894	1894	1894	0
234	20240605	160900	38458491	1894	1894	1894	1894	0
235	20240605	160800	38458491	1894	1894	1894	1894	0
236	20240605	160700	38458491	1894	1894	1894	1894	0
237	20240605	160600	38458491	1894	1894	1894	1894	0
238	20240605	160500	38458491	1894	1894	1894	1894	0
239	20240605	160400	38458491	1894	1894	1894	1894	0
240	20240605	160300	38458491	1894	1894	1894	1894	0
241	20240605	160200	38458491	1894	1894	1894	1894	0
242	20240605	160100	38458491	1894	1894	1894	1894	8
243	20240605	160000	38458491	1894	1894	1894	1894	0
244	20240605	155900	38458491	1894	1894	1894	1894	0
245	20240605	155800	38458491	1894	1894	1894	1894	0
246	20240605	155700	38458491	1894	1894	1894	1894	0
247	20240605	155600	38458491	1894	1894	1894	1894	0
248	20240605	155500	38458491	1894	1894	1894	1894	0
249	20240605	155400	38458491	1894	1894	1894	1894	0
250	20240605	155300	38458491	1894	1894	1894	1894	0
251	20240605	155200	38458491	1894	1894	1894	1894	0
252	20240605	155100	38458491	1894	1894	1894	1894	0
253	20240605	155000	38458491	1894	1894	1894	1894	0
254	20240605	154900	38458491	1894	1894	1894	1894	0
255	20240605	154800	38458491	1894	1894	1894	1894	0
256	20240605	154700	38458491	1894	1894	1894	1894	0
257	20240605	154600	38458491	1894	1894	1894	1894	0
258	20240605	154500	38458491	1894	1894	1894	1894	0
259	20240605	154400	38458491	1894	1894	1894	1894	0
260	20240605	154300	38458491	1894	1894	1894	1894	0
261	20240605	154200	38458491	1894	1894	1894	1894	0
262	20240605	154100	38458491	1894	1894	1894	1894	0
263	20240605	154000	38458491	1894	1894	1894	1894	0
264	20240605	153900	38458491	1894	1894	1894	1894	0
265	20240605	153800	38458491	1894	1894	1894	1894	0
266	20240605	153700	38458491	1894	1894	1894	1894	0
267	20240605	153600	38458491	1894	1894	1894	1894	0
268	20240605	153500	38458491	1894	1894	1894	1894	0
269	20240605	153400	38458491	1894	1894	1894	1894	0
270	20240605	153300	38458491	1894	1894	1894	1894	0
271	20240605	153200	38458491	1894	1894	1894	1894	0
272	20240605	153100	38458491	1894	1894	1894	1894	8
273	20240605	153000	38458491	1894	1894	1894	1894	8
274	20240605	152900	38443339	1894	1894	1894	1894	0
275	20240605	152800	38443339	1894	1894	1894	1894	0
276	20240605	152700	38443339	1894	1894	1894	1894	0
277	20240605	152600	38443339	1894	1894	1894	1894	0
278	20240605	152500	38443339	1894	1894	1894	1894	0
279	20240605	152400	38443339	1894	1894	1894	1894	0
280	20240605	152300	38443339	1894	1894	1894	1894	0
281	20240605	152200	38443339	1894	1894	1894	1894	0
282	20240605	152100	38443339	1894	1894	1894	1894	0
283	20240605	152000	38443339	1894	1894	1894	1894	0
284	20240605	151900	38443339	1894	1895	1910	1894	40
285	20240605	151800	38367560	1910	1910	1910	1910	8
286	20240605	151700	38352280	1910	1910	1910	1910	1
287	20240605	151600	38350370	1895	1895	1895	1895	41
288	20240605	151500	38272675	1911	1911	1911	1911	0
289	20240605	151400	38272675	1911	1911	1912	1896	43
290	20240605	151300	38190801	1911	1897	1911	1893	347
291	20240605	151200	37532685	1898	1899	1899	1898	37
292	20240605	151100	37462433	1899	1900	1900	1899	13
293	20240605	151000	37437744	1912	1912	1912	1912	0
294	20240605	150900	37437744	1912	1912	1912	1912	0
295	20240605	150800	37437744	1912	1912	1912	1912	0
296	20240605	150700	37437744	1912	1912	1912	1912	0
297	20240605	150600	37437744	1912	1912	1912	1912	0
298	20240605	150500	37437744	1912	1912	1912	1912	0
299	20240605	150400	37437744	1912	1912	1912	1912	0
300	20240605	150300	37437744	1912	1912	1912	1912	0
301	20240605	150200	37437744	1912	1912	1912	1912	1
302	20240605	150100	37435832	1912	1912	1912	1912	0
303	20240605	150000	37435832	1912	1912	1912	1912	1
304	20240605	145900	37433920	1912	1912	1912	1912	0
305	20240605	145800	37433920	1912	1912	1912	1912	0
306	20240605	145700	37433920	1912	1912	1912	1912	0
307	20240605	145600	37433920	1912	1912	1912	1912	0
308	20240605	145500	37433920	1912	1912	1912	1912	0
309	20240605	145400	37433920	1912	1912	1912	1912	0
310	20240605	145300	37433920	1912	1912	1912	1912	0
311	20240605	145200	37433920	1912	1912	1912	1912	0
312	20240605	145100	37433920	1912	1912	1912	1912	0
313	20240605	145000	37433920	1912	1912	1912	1912	0
314	20240605	144900	37433920	1912	1912	1912	1912	0
315	20240605	144800	37433920	1912	1912	1912	1912	0
316	20240605	144700	37433920	1912	1900	1912	1900	45
317	20240605	144600	37348372	1900	1900	1900	1900	0
318	20240605	144500	37348372	1900	1903	1903	1900	215
319	20240605	144400	36939576	1911	1911	1911	1911	2
320	20240605	144300	36935754	1903	1903	1903	1903	0
321	20240605	144200	36935754	1903	1903	1903	1903	0
322	20240605	144100	36935754	1903	1903	1903	1903	2
323	20240605	144000	36931948	1911	1911	1911	1911	0
324	20240605	143900	36931948	1911	1911	1911	1911	0
325	20240605	143800	36931948	1911	1911	1911	1911	0
326	20240605	143700	36931948	1911	1911	1911	1911	0
327	20240605	143600	36931948	1911	1911	1911	1911	0
328	20240605	143500	36931948	1911	1911	1911	1911	0
329	20240605	143400	36931948	1911	1911	1911	1911	0
330	20240605	143300	36931948	1911	1911	1911	1911	1
331	20240605	143200	36930037	1912	1912	1912	1912	0
332	20240605	143100	36930037	1912	1912	1912	1912	0
333	20240605	143000	36930037	1912	1912	1912	1912	0
334	20240605	142900	36930037	1912	1912	1912	1912	0
335	20240605	142800	36930037	1912	1912	1912	1912	0
336	20240605	142700	36930037	1912	1912	1912	1912	0
337	20240605	142600	36930037	1912	1912	1912	1912	0
338	20240605	142500	36930037	1912	1912	1912	1912	0
339	20240605	142400	36930037	1912	1912	1912	1912	0
340	20240605	142300	36930037	1912	1912	1912	1912	0
341	20240605	142200	36930037	1912	1912	1912	1912	0
342	20240605	142100	36930037	1912	1912	1912	1912	0
343	20240605	142000	36930037	1912	1912	1912	1912	0
344	20240605	141900	36930037	1912	1912	1912	1912	0
345	20240605	141800	36930037	1912	1912	1912	1912	0
346	20240605	141700	36930037	1912	1912	1912	1912	0
347	20240605	141600	36930037	1912	1912	1912	1912	200
348	20240605	141500	36547637	1912	1912	1912	1912	0
349	20240605	141400	36547637	1912	1912	1912	1912	0
350	20240605	141300	36547637	1912	1912	1912	1912	0
351	20240605	141200	36547637	1912	1912	1912	1912	0
352	20240605	141100	36547637	1912	1912	1912	1912	0
353	20240605	141000	36547637	1912	1912	1912	1912	100
354	20240605	140900	36356437	1912	1912	1912	1912	0
355	20240605	140800	36356437	1912	1912	1912	1912	0
356	20240605	140700	36356437	1912	1912	1912	1912	0
357	20240605	140600	36356437	1912	1912	1912	1912	0
358	20240605	140500	36356437	1912	1912	1912	1912	0
359	20240605	140400	36356437	1912	1912	1912	1912	0
360	20240605	140300	36356437	1912	1912	1912	1912	0
361	20240605	140200	36356437	1912	1912	1912	1912	0
362	20240605	140100	36356437	1912	1912	1912	1912	0
363	20240605	140000	36356437	1912	1912	1912	1912	200
364	20240605	135900	35974037	1912	1912	1912	1912	0
365	20240605	135800	35974037	1912	1912	1912	1912	0
366	20240605	135700	35974037	1912	1912	1912	1912	0
367	20240605	135600	35974037	1912	1912	1912	1912	0
368	20240605	135500	35974037	1912	1912	1912	1912	0
369	20240605	135400	35974037	1912	1912	1912	1912	0
370	20240605	135300	35974037	1912	1912	1912	1912	0
371	20240605	135200	35974037	1912	1912	1912	1912	0
372	20240605	135100	35974037	1912	1912	1912	1912	0
373	20240605	135000	35974037	1912	1912	1912	1912	0
374	20240605	134900	35974037	1912	1912	1912	1912	0
375	20240605	134800	35974037	1912	1912	1912	1912	0
376	20240605	134700	35974037	1912	1912	1912	1912	0
377	20240605	134600	35974037	1912	1912	1912	1912	0
378	20240605	134500	35974037	1912	1912	1912	1912	0
379	20240605	134400	35974037	1912	1912	1912	1912	0
380	20240605	134300	35974037	1912	1912	1912	1912	0
381	20240605	134200	35974037	1912	1912	1912	1912	0
382	20240605	134100	35974037	1912	1912	1912	1912	0
383	20240605	134000	35974037	1912	1912	1912	1912	0
384	20240605	133900	35974037	1912	1912	1912	1912	0
385	20240605	133800	35974037	1912	1912	1912	1912	0
386	20240605	133700	35974037	1912	1912	1912	1912	53
387	20240605	133600	35872701	1913	1913	1913	1913	0
388	20240605	133500	35872701	1913	1913	1913	1913	0
389	20240605	133400	35872701	1913	1913	1913	1913	0
390	20240605	133300	35872701	1913	1913	1913	1913	0
391	20240605	133200	35872701	1913	1913	1913	1913	1
392	20240605	133100	35870788	1912	1912	1912	1912	0
393	20240605	133000	35870788	1912	1912	1912	1912	0
394	20240605	132900	35870788	1912	1912	1912	1912	0
395	20240605	132800	35870788	1912	1912	1912	1912	0
396	20240605	132700	35870788	1912	1912	1912	1912	0
397	20240605	132600	35870788	1912	1912	1912	1912	0
398	20240605	132500	35870788	1912	1912	1912	1912	0
399	20240605	132400	35870788	1912	1912	1912	1912	0
400	20240605	132300	35870788	1912	1912	1912	1912	0
401	20240605	132200	35870788	1912	1912	1912	1912	0
402	20240605	132100	35870788	1912	1912	1912	1912	0
403	20240605	132000	35870788	1912	1912	1912	1912	0
404	20240605	131900	35870788	1912	1912	1912	1912	0
405	20240605	131800	35870788	1912	1912	1912	1912	0
406	20240605	131700	35870788	1912	1912	1912	1912	41
407	20240605	131600	35792396	1913	1913	1913	1912	78
408	20240605	131500	35643223	1917	1917	1917	1917	0
409	20240605	131400	35643223	1917	1917	1917	1917	0
410	20240605	131300	35643223	1917	1917	1917	1917	0
411	20240605	131200	35643223	1917	1917	1917	1917	0
412	20240605	131100	35643223	1917	1917	1917	1917	0
413	20240605	131000	35643223	1917	1917	1917	1917	0
414	20240605	130900	35643223	1917	1917	1917	1917	0
415	20240605	130800	35643223	1917	1917	1917	1917	0
416	20240605	130700	35643223	1917	1917	1917	1917	0
417	20240605	130600	35643223	1917	1917	1917	1917	0
418	20240605	130500	35643223	1917	1917	1917	1917	0
419	20240605	130400	35643223	1917	1917	1917	1917	0
420	20240605	130300	35643223	1917	1917	1917	1917	0
421	20240605	130200	35643223	1917	1917	1917	1917	0
422	20240605	130100	35643223	1917	1917	1917	1917	0
423	20240605	130000	35643223	1917	1917	1917	1917	0
424	20240605	125900	35643223	1917	1917	1917	1917	0
425	20240605	125800	35643223	1917	1917	1917	1917	0
426	20240605	125700	35643223	1917	1917	1917	1917	0
427	20240605	125600	35643223	1917	1904	1917	1900	701
428	20240605	125500	34311017	1919	1919	1919	1919	0
429	20240605	125400	34311017	1919	1919	1919	1919	0
430	20240605	125300	34311017	1919	1919	1919	1919	0
431	20240605	125200	34311017	1919	1919	1919	1919	0
432	20240605	125100	34311017	1919	1919	1919	1919	4
433	20240605	125000	34303341	1919	1919	1919	1919	0
434	20240605	124900	34303341	1919	1919	1919	1919	0
435	20240605	124800	34303341	1919	1919	1919	1919	17
436	20240605	124700	34270718	1920	1919	1920	1919	70
437	20240605	124600	34136386	1919	1919	1919	1919	0
438	20240605	124500	34136386	1919	1919	1919	1919	1
439	20240605	124400	34134467	1918	1918	1918	1918	0
440	20240605	124300	34134467	1918	1918	1918	1918	0
441	20240605	124200	34134467	1918	1918	1918	1918	0
442	20240605	124100	34134467	1918	1918	1918	1918	0
443	20240605	124000	34134467	1918	1918	1918	1918	0
444	20240605	123900	34134467	1918	1918	1918	1918	0
445	20240605	123800	34134467	1918	1918	1918	1918	0
446	20240605	123700	34134467	1918	1918	1918	1918	100
447	20240605	123600	33942667	1918	1918	1918	1918	0
448	20240605	123500	33942667	1918	1918	1918	1918	1
449	20240605	123400	33940749	1901	1901	1901	1901	0
450	20240605	123300	33940749	1901	1901	1901	1901	15
451	20240605	123200	33912234	1918	1918	1918	1918	0
452	20240605	123100	33912234	1918	1918	1918	1918	0
453	20240605	123000	33912234	1918	1918	1918	1918	0
454	20240605	122900	33912234	1918	1918	1918	1918	0
455	20240605	122800	33912234	1918	1918	1918	1918	0
456	20240605	122700	33912234	1918	1918	1918	1918	0
457	20240605	122600	33912234	1918	1918	1918	1918	0
458	20240605	122500	33912234	1918	1918	1918	1918	0
459	20240605	122400	33912234	1918	1918	1918	1918	0
460	20240605	122300	33912234	1918	1918	1918	1918	0
461	20240605	122200	33912234	1918	1918	1918	1918	0
462	20240605	122100	33912234	1918	1918	1918	1918	0
463	20240605	122000	33912234	1918	1918	1918	1918	0
464	20240605	121900	33912234	1918	1918	1918	1918	0
465	20240605	121800	33912234	1918	1918	1918	1918	0
466	20240605	121700	33912234	1918	1918	1918	1918	0
467	20240605	121600	33912234	1918	1918	1918	1918	0
468	20240605	121500	33912234	1918	1918	1918	1918	0
469	20240605	121400	33912234	1918	1918	1918	1918	0
470	20240605	121300	33912234	1918	1918	1918	1918	0
471	20240605	121200	33912234	1918	1918	1918	1918	0
472	20240605	121100	33912234	1918	1918	1918	1918	0
473	20240605	121000	33912234	1918	1918	1918	1918	0
474	20240605	120900	33912234	1918	1918	1918	1918	0
475	20240605	120800	33912234	1918	1918	1918	1918	0
476	20240605	120700	33912234	1918	1918	1918	1918	0
477	20240605	120600	33912234	1918	1918	1918	1918	0
478	20240605	120500	33912234	1918	1918	1918	1918	0
479	20240605	120400	33912234	1918	1918	1918	1918	0
480	20240605	120300	33912234	1918	1918	1918	1918	0
481	20240605	120200	33912234	1918	1918	1918	1918	0
482	20240605	120100	33912234	1918	1918	1918	1918	0
483	20240605	120000	33912234	1918	1918	1918	1918	0
484	20240605	115900	33912234	1918	1918	1918	1918	0
485	20240605	115800	33912234	1918	1918	1918	1918	0
486	20240605	115700	33912234	1918	1918	1918	1918	0
487	20240605	115600	33912234	1918	1918	1918	1918	0
488	20240605	115500	33912234	1918	1918	1918	1918	0
489	20240605	115400	33912234	1918	1918	1918	1918	1
490	20240605	115300	33910316	1918	1918	1918	1918	0
491	20240605	115200	33910316	1918	1918	1918	1918	0
492	20240605	115100	33910316	1918	1918	1918	1918	0
493	20240605	115000	33910316	1918	1918	1918	1918	0
494	20240605	114900	33910316	1918	1918	1918	1918	0
495	20240605	114800	33910316	1918	1918	1918	1918	0
496	20240605	114700	33910316	1918	1918	1918	1918	0
497	20240605	114600	33910316	1918	1918	1918	1918	0
498	20240605	114500	33910316	1918	1918	1918	1918	0
499	20240605	114400	33910316	1918	1918	1918	1918	0
500	20240605	114300	33910316	1918	1918	1918	1918	0
501	20240605	114200	33910316	1918	1918	1918	1918	2
502	20240605	114100	33906480	1919	1919	1919	1919	0
503	20240605	114000	33906480	1919	1919	1919	1919	0
504	20240605	113900	33906480	1919	1919	1919	1919	0
505	20240605	113800	33906480	1919	1919	1919	1919	0
506	20240605	113700	33906480	1919	1919	1919	1919	0
507	20240605	113600	33906480	1919	1919	1919	1919	0
508	20240605	113500	33906480	1919	1919	1919	1919	0
509	20240605	113400	33906480	1919	1919	1919	1919	0
510	20240605	113300	33906480	1919	1919	1919	1919	0
511	20240605	113200	33906480	1919	1919	1919	1919	0
512	20240605	113100	33906480	1919	1919	1919	1919	0
513	20240605	113000	33906480	1919	1919	1919	1919	0
514	20240605	112900	33906480	1919	1919	1919	1919	0
515	20240605	112800	33906480	1919	1919	1919	1919	0
516	20240605	112700	33906480	1919	1919	1919	1919	0
517	20240605	112600	33906480	1919	1919	1919	1919	0
518	20240605	112500	33906480	1919	1919	1919	1919	0
519	20240605	112400	33906480	1919	1919	1919	1919	0
520	20240605	112300	33906480	1919	1919	1919	1919	0
521	20240605	112200	33906480	1919	1919	1919	1919	0
522	20240605	112100	33906480	1919	1919	1919	1919	0
523	20240605	112000	33906480	1919	1919	1919	1919	0
524	20240605	111900	33906480	1919	1919	1919	1919	0
525	20240605	111800	33906480	1919	1919	1919	1919	0
526	20240605	111700	33906480	1919	1919	1919	1919	0
527	20240605	111600	33906480	1919	1919	1919	1919	0
528	20240605	111500	33906480	1919	1919	1919	1919	0
529	20240605	111400	33906480	1919	1919	1919	1919	0
530	20240605	111300	33906480	1919	1919	1919	1919	0
531	20240605	111200	33906480	1919	1919	1919	1919	0
532	20240605	111100	33906480	1919	1919	1919	1919	0
533	20240605	111000	33906480	1919	1919	1919	1919	0
534	20240605	110900	33906480	1919	1919	1919	1919	0
535	20240605	110800	33906480	1919	1919	1919	1919	0
536	20240605	110700	33906480	1919	1919	1919	1919	0
537	20240605	110600	33906480	1919	1919	1919	1919	10
538	20240605	110500	33887290	1920	1920	1920	1920	0
539	20240605	110400	33887290	1920	1920	1920	1920	0
540	20240605	110300	33887290	1920	1920	1920	1920	0
541	20240605	110200	33887290	1920	1920	1920	1920	0
542	20240605	110100	33887290	1920	1920	1920	1920	0
543	20240605	110000	33887290	1920	1920	1920	1920	0
544	20240605	105900	33887290	1920	1920	1920	1920	0
545	20240605	105800	33887290	1920	1920	1920	1920	0
546	20240605	105700	33887290	1920	1920	1920	1920	0
547	20240605	105600	33887290	1920	1920	1920	1920	0
548	20240605	105500	33887290	1920	1920	1920	1920	0
549	20240605	105400	33887290	1920	1920	1920	1920	0
550	20240605	105300	33887290	1920	1920	1920	1920	0
551	20240605	105200	33887290	1920	1920	1920	1920	0
552	20240605	105100	33887290	1920	1920	1920	1920	0
553	20240605	105000	33887290	1920	1920	1920	1920	0
554	20240605	104900	33887290	1920	1920	1920	1920	1
555	20240605	104800	33885370	1920	1920	1920	1920	0
556	20240605	104700	33885370	1920	1920	1920	1920	0
557	20240605	104600	33885370	1920	1920	1920	1920	3
558	20240605	104500	33879610	1920	1920	1920	1920	22
559	20240605	104400	33837370	1901	1901	1901	1901	0
560	20240605	104300	33837370	1901	1901	1901	1901	0
561	20240605	104200	33837370	1901	1901	1901	1901	0
562	20240605	104100	33837370	1901	1894	1901	1894	6589
563	20240605	104000	21324278	1894	1894	1894	1894	0
564	20240605	103900	21324278	1894	1894	1894	1894	0
565	20240605	103800	21324278	1894	1894	1894	1894	0
566	20240605	103700	21324278	1894	1894	1894	1894	0
567	20240605	103600	21324278	1894	1894	1894	1894	0
568	20240605	103500	21324278	1894	1894	1894	1894	0
569	20240605	103400	21324278	1894	1894	1894	1894	0
570	20240605	103300	21324278	1894	1894	1894	1894	0
571	20240605	103200	21324278	1894	1894	1894	1894	11
572	20240605	103100	21303444	1893	1894	1894	1893	31
573	20240605	103000	21244749	1894	1894	1894	1894	1
574	20240605	102900	21242855	1887	1887	1887	1887	0
575	20240605	102800	21242855	1887	1887	1887	1887	0
576	20240605	102700	21242855	1887	1887	1887	1887	0
577	20240605	102600	21242855	1887	1887	1887	1887	0
578	20240605	102500	21242855	1887	1887	1887	1887	0
579	20240605	102400	21242855	1887	1887	1887	1887	0
580	20240605	102300	21242855	1887	1887	1887	1887	0
581	20240605	102200	21242855	1887	1887	1887	1887	0
582	20240605	102100	21242855	1887	1887	1887	1887	0
583	20240605	102000	21242855	1887	1887	1887	1887	0
584	20240605	101900	21242855	1887	1887	1887	1887	0
585	20240605	101800	21242855	1887	1887	1887	1887	0
586	20240605	101700	21242855	1887	1887	1887	1887	0
587	20240605	101600	21242855	1887	1887	1887	1887	100
588	20240605	101500	21054155	1893	1894	1894	1893	82
589	20240605	101400	20898928	1895	1895	1895	1895	1
590	20240605	101300	20897033	1893	1893	1893	1893	250
591	20240605	101200	20423783	1893	1893	1893	1893	0
592	20240605	101100	20423783	1893	1893	1893	1893	20
593	20240605	101000	20385923	1895	1895	1895	1895	0
594	20240605	100900	20385923	1895	1895	1895	1895	100
595	20240605	100800	20196423	1895	1895	1895	1895	0
596	20240605	100700	20196423	1895	1889	1895	1883	1500
597	20240605	100600	17361405	1889	1889	1889	1889	0
598	20240605	100500	17361405	1889	1890	1890	1889	1000
599	20240605	100400	15471505	1891	1895	1895	1891	1052
600	20240605	100300	13481859	1893	1893	1893	1893	0
601	20240605	100200	13481859	1893	1894	1894	1893	1100
602	20240605	100100	11399533	1896	1896	1896	1896	5
603	20240605	100000	11390053	1896	1896	1896	1896	0
604	20240605	095900	11390053	1896	1894	1896	1894	85
605	20240605	095800	11229043	1894	1894	1894	1894	11
606	20240605	095700	11208209	1894	1894	1894	1894	1
607	20240605	095600	11206315	1893	1893	1893	1893	0
608	20240605	095500	11206315	1893	1895	1895	1893	55
609	20240605	095400	11102126	1895	1895	1895	1895	3
610	20240605	095300	11096441	1891	1891	1891	1891	0
611	20240605	095200	11096441	1891	1891	1891	1891	0
612	20240605	095100	11096441	1891	1891	1891	1891	0
613	20240605	095000	11096441	1891	1891	1891	1891	0
614	20240605	094900	11096441	1891	1891	1891	1891	0
615	20240605	094800	11096441	1891	1898	1898	1891	1490
616	20240605	094700	8272892	1900	1900	1900	1900	0
617	20240605	094600	8272892	1900	1900	1900	1900	0
618	20240605	094500	8272892	1900	1900	1900	1900	0
619	20240605	094400	8272892	1900	1900	1900	1900	0
620	20240605	094300	8272892	1900	1900	1900	1900	1
621	20240605	094200	8270992	1899	1899	1899	1899	28
622	20240605	094100	8217820	1899	1899	1899	1899	0
623	20240605	094000	8217820	1899	1899	1899	1899	0
624	20240605	093900	8217820	1899	1899	1899	1899	0
625	20240605	093800	8217820	1899	1899	1899	1899	0
626	20240605	093700	8217820	1899	1899	1899	1899	0
627	20240605	093600	8217820	1899	1899	1899	1899	0
628	20240605	093500	8217820	1899	1899	1899	1899	1
629	20240605	093400	8215921	1892	1892	1892	1892	0
630	20240605	093300	8215921	1892	1892	1892	1892	1021
631	20240605	093200	6284189	1892	1892	1892	1892	0
632	20240605	093100	6284189	1892	1892	1892	1892	0
633	20240605	093000	6284189	1892	1892	1892	1892	0
634	20240605	092900	6284189	1892	1892	1892	1892	0
635	20240605	092800	6284189	1892	1892	1892	1892	0
636	20240605	092700	6284189	1892	1892	1892	1892	0
637	20240605	092600	6284189	1892	1899	1899	1891	1002
638	20240605	092500	4389280	1899	1899	1899	1899	0
639	20240605	092400	4389280	1899	1899	1899	1899	0
640	20240605	092300	4389280	1899	1899	1899	1899	0
641	20240605	092200	4389280	1899	1899	1899	1899	0
642	20240605	092100	4389280	1899	1895	1899	1895	152
643	20240605	092000	4100993	1895	1895	1895	1895	10
644	20240605	091900	4082043	1892	1892	1892	1892	0
645	20240605	091800	4082043	1892	1895	1895	1892	501
646	20240605	091700	3132651	1892	1892	1892	1892	0
647	20240605	091600	3132651	1892	1892	1892	1892	0
648	20240605	091500	3132651	1892	1892	1892	1892	1
649	20240605	091400	3130759	1899	1899	1899	1899	2
650	20240605	091300	3126961	1899	1891	1899	1891	86
651	20240605	091200	2964319	1890	1890	1890	1890	0
652	20240605	091100	2964319	1890	1890	1890	1890	0
653	20240605	091000	2964319	1890	1890	1890	1890	0
654	20240605	090900	2964319	1890	1890	1890	1890	0
655	20240605	090800	2964319	1890	1890	1890	1890	500
656	20240605	090700	2019319	1890	1890	1890	1890	0
657	20240605	090600	2019319	1890	1890	1890	1890	10
658	20240605	090500	2000419	1890	1890	1890	1890	22
659	20240605	090400	1958839	1890	1901	1901	1890	1030
660	20240605	090300	1920	1920	1920	1920	1920	0
661	20240605	090200	1920	1920	1920	1920	1920	0
662	20240605	090100	1920	1920	1920	1920	1920	0
663	20240605	090000	1920	1920	1920	1920	1920	1