KissMeData/089230/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200100	96230747	1894	1894	1894	1894	723
3	20240607	200000	96230747	1894	1894	1894	1894	0
4	20240607	195900	96230747	1894	1894	1894	1894	0
5	20240607	195800	96230747	1894	1894	1894	1894	0
6	20240607	195700	96230747	1894	1894	1894	1894	0
7	20240607	195600	96230747	1894	1894	1894	1894	0
8	20240607	195500	96230747	1894	1894	1894	1894	0
9	20240607	195400	96230747	1894	1894	1894	1894	0
10	20240607	195300	96230747	1894	1894	1894	1894	0
11	20240607	195200	96230747	1894	1894	1894	1894	0
12	20240607	195100	96230747	1894	1894	1894	1894	0
13	20240607	195000	96230747	1894	1894	1894	1894	0
14	20240607	194900	96230747	1894	1894	1894	1894	0
15	20240607	194800	96230747	1894	1894	1894	1894	0
16	20240607	194700	96230747	1894	1894	1894	1894	0
17	20240607	194600	96230747	1894	1894	1894	1894	0
18	20240607	194500	96230747	1894	1894	1894	1894	0
19	20240607	194400	96230747	1894	1894	1894	1894	0
20	20240607	194300	96230747	1894	1894	1894	1894	0
21	20240607	194200	96230747	1894	1894	1894	1894	0
22	20240607	194100	96230747	1894	1894	1894	1894	0
23	20240607	194000	96230747	1894	1894	1894	1894	0
24	20240607	193900	96230747	1894	1894	1894	1894	0
25	20240607	193800	96230747	1894	1894	1894	1894	0
26	20240607	193700	96230747	1894	1894	1894	1894	0
27	20240607	193600	96230747	1894	1894	1894	1894	0
28	20240607	193500	96230747	1894	1894	1894	1894	0
29	20240607	193400	96230747	1894	1894	1894	1894	0
30	20240607	193300	96230747	1894	1894	1894	1894	0
31	20240607	193200	96230747	1894	1894	1894	1894	0
32	20240607	193100	96230747	1894	1894	1894	1894	723
33	20240607	193000	96230747	1894	1894	1894	1894	0
34	20240607	192900	96230747	1894	1894	1894	1894	0
35	20240607	192800	96230747	1894	1894	1894	1894	0
36	20240607	192700	96230747	1894	1894	1894	1894	0
37	20240607	192600	96230747	1894	1894	1894	1894	0
38	20240607	192500	96230747	1894	1894	1894	1894	0
39	20240607	192400	96230747	1894	1894	1894	1894	0
40	20240607	192300	96230747	1894	1894	1894	1894	0
41	20240607	192200	96230747	1894	1894	1894	1894	0
42	20240607	192100	96230747	1894	1894	1894	1894	0
43	20240607	192000	96230747	1894	1894	1894	1894	0
44	20240607	191900	96230747	1894	1894	1894	1894	0
45	20240607	191800	96230747	1894	1894	1894	1894	0
46	20240607	191700	96230747	1894	1894	1894	1894	0
47	20240607	191600	96230747	1894	1894	1894	1894	0
48	20240607	191500	96230747	1894	1894	1894	1894	0
49	20240607	191400	96230747	1894	1894	1894	1894	0
50	20240607	191300	96230747	1894	1894	1894	1894	0
51	20240607	191200	96230747	1894	1894	1894	1894	0
52	20240607	191100	96230747	1894	1894	1894	1894	0
53	20240607	191000	96230747	1894	1894	1894	1894	0
54	20240607	190900	96230747	1894	1894	1894	1894	0
55	20240607	190800	96230747	1894	1894	1894	1894	0
56	20240607	190700	96230747	1894	1894	1894	1894	0
57	20240607	190600	96230747	1894	1894	1894	1894	0
58	20240607	190500	96230747	1894	1894	1894	1894	0
59	20240607	190400	96230747	1894	1894	1894	1894	0
60	20240607	190300	96230747	1894	1894	1894	1894	0
61	20240607	190200	96230747	1894	1894	1894	1894	0
62	20240607	190100	96230747	1894	1894	1894	1894	723
63	20240607	190000	96230747	1894	1894	1894	1894	0
64	20240607	185900	96230747	1894	1894	1894	1894	0
65	20240607	185800	96230747	1894	1894	1894	1894	0
66	20240607	185700	96230747	1894	1894	1894	1894	0
67	20240607	185600	96230747	1894	1894	1894	1894	0
68	20240607	185500	96230747	1894	1894	1894	1894	0
69	20240607	185400	96230747	1894	1894	1894	1894	0
70	20240607	185300	96230747	1894	1894	1894	1894	0
71	20240607	185200	96230747	1894	1894	1894	1894	0
72	20240607	185100	96230747	1894	1894	1894	1894	0
73	20240607	185000	96230747	1894	1894	1894	1894	0
74	20240607	184900	96230747	1894	1894	1894	1894	0
75	20240607	184800	96230747	1894	1894	1894	1894	0
76	20240607	184700	96230747	1894	1894	1894	1894	0
77	20240607	184600	96230747	1894	1894	1894	1894	0
78	20240607	184500	96230747	1894	1894	1894	1894	0
79	20240607	184400	96230747	1894	1894	1894	1894	0
80	20240607	184300	96230747	1894	1894	1894	1894	0
81	20240607	184200	96230747	1894	1894	1894	1894	0
82	20240607	184100	96230747	1894	1894	1894	1894	0
83	20240607	184000	96230747	1894	1894	1894	1894	0
84	20240607	183900	96230747	1894	1894	1894	1894	0
85	20240607	183800	96230747	1894	1894	1894	1894	0
86	20240607	183700	96230747	1894	1894	1894	1894	0
87	20240607	183600	96230747	1894	1894	1894	1894	0
88	20240607	183500	96230747	1894	1894	1894	1894	0
89	20240607	183400	96230747	1894	1894	1894	1894	0
90	20240607	183300	96230747	1894	1894	1894	1894	0
91	20240607	183200	96230747	1894	1894	1894	1894	0
92	20240607	183100	96230747	1894	1894	1894	1894	723
93	20240607	183000	96230747	1894	1894	1894	1894	0
94	20240607	182900	96230747	1894	1894	1894	1894	0
95	20240607	182800	96230747	1894	1894	1894	1894	0
96	20240607	182700	96230747	1894	1894	1894	1894	0
97	20240607	182600	96230747	1894	1894	1894	1894	0
98	20240607	182500	96230747	1894	1894	1894	1894	0
99	20240607	182400	96230747	1894	1894	1894	1894	0
100	20240607	182300	96230747	1894	1894	1894	1894	0
101	20240607	182200	96230747	1894	1894	1894	1894	0
102	20240607	182100	96230747	1894	1894	1894	1894	0
103	20240607	182000	96230747	1894	1894	1894	1894	0
104	20240607	181900	96230747	1894	1894	1894	1894	0
105	20240607	181800	96230747	1894	1894	1894	1894	0
106	20240607	181700	96230747	1894	1894	1894	1894	0
107	20240607	181600	96230747	1894	1894	1894	1894	0
108	20240607	181500	96230747	1894	1894	1894	1894	0
109	20240607	181400	96230747	1894	1894	1894	1894	0
110	20240607	181300	96230747	1894	1894	1894	1894	0
111	20240607	181200	96230747	1894	1894	1894	1894	0
112	20240607	181100	96230747	1894	1894	1894	1894	0
113	20240607	181000	96230747	1894	1894	1894	1894	0
114	20240607	180900	96230747	1894	1894	1894	1894	0
115	20240607	180800	96230747	1894	1894	1894	1894	0
116	20240607	180700	96230747	1894	1894	1894	1894	0
117	20240607	180600	96230747	1894	1894	1894	1894	0
118	20240607	180500	96230747	1894	1894	1894	1894	0
119	20240607	180400	96230747	1894	1894	1894	1894	0
120	20240607	180300	96230747	1894	1894	1894	1894	0
121	20240607	180200	96230747	1894	1894	1894	1894	0
122	20240607	180100	96230747	1894	1894	1894	1894	723
123	20240607	180000	96230747	1894	1894	1894	1894	0
124	20240607	175900	96230747	1894	1894	1894	1894	0
125	20240607	175800	96230747	1894	1894	1894	1894	0
126	20240607	175700	96230747	1894	1894	1894	1894	0
127	20240607	175600	96230747	1894	1894	1894	1894	0
128	20240607	175500	96230747	1894	1894	1894	1894	0
129	20240607	175400	96230747	1894	1894	1894	1894	0
130	20240607	175300	96230747	1894	1894	1894	1894	0
131	20240607	175200	96230747	1894	1894	1894	1894	0
132	20240607	175100	96230747	1894	1894	1894	1894	0
133	20240607	175000	96230747	1894	1894	1894	1894	0
134	20240607	174900	96230747	1894	1894	1894	1894	0
135	20240607	174800	96230747	1894	1894	1894	1894	0
136	20240607	174700	96230747	1894	1894	1894	1894	0
137	20240607	174600	96230747	1894	1894	1894	1894	0
138	20240607	174500	96230747	1894	1894	1894	1894	0
139	20240607	174400	96230747	1894	1894	1894	1894	0
140	20240607	174300	96230747	1894	1894	1894	1894	0
141	20240607	174200	96230747	1894	1894	1894	1894	0
142	20240607	174100	96230747	1894	1894	1894	1894	0
143	20240607	174000	96230747	1894	1894	1894	1894	0
144	20240607	173900	96230747	1894	1894	1894	1894	0
145	20240607	173800	96230747	1894	1894	1894	1894	0
146	20240607	173700	96230747	1894	1894	1894	1894	0
147	20240607	173600	96230747	1894	1894	1894	1894	0
148	20240607	173500	96230747	1894	1894	1894	1894	0
149	20240607	173400	96230747	1894	1894	1894	1894	0
150	20240607	173300	96230747	1894	1894	1894	1894	0
151	20240607	173200	96230747	1894	1894	1894	1894	0
152	20240607	173100	96230747	1894	1894	1894	1894	723
153	20240607	173000	96230747	1894	1894	1894	1894	0
154	20240607	172900	96230747	1894	1894	1894	1894	0
155	20240607	172800	96230747	1894	1894	1894	1894	0
156	20240607	172700	96230747	1894	1894	1894	1894	0
157	20240607	172600	96230747	1894	1894	1894	1894	0
158	20240607	172500	96230747	1894	1894	1894	1894	0
159	20240607	172400	96230747	1894	1894	1894	1894	0
160	20240607	172300	96230747	1894	1894	1894	1894	0
161	20240607	172200	96230747	1894	1894	1894	1894	0
162	20240607	172100	96230747	1894	1894	1894	1894	0
163	20240607	172000	96230747	1894	1894	1894	1894	0
164	20240607	171900	96230747	1894	1894	1894	1894	0
165	20240607	171800	96230747	1894	1894	1894	1894	0
166	20240607	171700	96230747	1894	1894	1894	1894	0
167	20240607	171600	96230747	1894	1894	1894	1894	0
168	20240607	171500	96230747	1894	1894	1894	1894	0
169	20240607	171400	96230747	1894	1894	1894	1894	0
170	20240607	171300	96230747	1894	1894	1894	1894	0
171	20240607	171200	96230747	1894	1894	1894	1894	0
172	20240607	171100	96230747	1894	1894	1894	1894	0
173	20240607	171000	96230747	1894	1894	1894	1894	0
174	20240607	170900	96230747	1894	1894	1894	1894	0
175	20240607	170800	96230747	1894	1894	1894	1894	0
176	20240607	170700	96230747	1894	1894	1894	1894	0
177	20240607	170600	96230747	1894	1894	1894	1894	0
178	20240607	170500	96230747	1894	1894	1894	1894	0
179	20240607	170400	96230747	1894	1894	1894	1894	0
180	20240607	170300	96230747	1894	1894	1894	1894	0
181	20240607	170200	96230747	1894	1894	1894	1894	0
182	20240607	170100	96230747	1894	1894	1894	1894	723
183	20240607	170000	96230747	1894	1894	1894	1894	0
184	20240607	165900	96230747	1894	1894	1894	1894	0
185	20240607	165800	96230747	1894	1894	1894	1894	0
186	20240607	165700	96230747	1894	1894	1894	1894	0
187	20240607	165600	96230747	1894	1894	1894	1894	0
188	20240607	165500	96230747	1894	1894	1894	1894	0
189	20240607	165400	96230747	1894	1894	1894	1894	0
190	20240607	165300	96230747	1894	1894	1894	1894	0
191	20240607	165200	96230747	1894	1894	1894	1894	0
192	20240607	165100	96230747	1894	1894	1894	1894	0
193	20240607	165000	96230747	1894	1894	1894	1894	0
194	20240607	164900	96230747	1894	1894	1894	1894	0
195	20240607	164800	96230747	1894	1894	1894	1894	0
196	20240607	164700	96230747	1894	1894	1894	1894	0
197	20240607	164600	96230747	1894	1894	1894	1894	0
198	20240607	164500	96230747	1894	1894	1894	1894	0
199	20240607	164400	96230747	1894	1894	1894	1894	0
200	20240607	164300	96230747	1894	1894	1894	1894	0
201	20240607	164200	96230747	1894	1894	1894	1894	0
202	20240607	164100	96230747	1894	1894	1894	1894	0
203	20240607	164000	96230747	1894	1894	1894	1894	0
204	20240607	163900	96230747	1894	1894	1894	1894	0
205	20240607	163800	96230747	1894	1894	1894	1894	0
206	20240607	163700	96230747	1894	1894	1894	1894	0
207	20240607	163600	96230747	1894	1894	1894	1894	0
208	20240607	163500	96230747	1894	1894	1894	1894	0
209	20240607	163400	96230747	1894	1894	1894	1894	0
210	20240607	163300	96230747	1894	1894	1894	1894	0
211	20240607	163200	96230747	1894	1894	1894	1894	0
212	20240607	163100	96230747	1894	1894	1894	1894	723
213	20240607	163000	96230747	1894	1894	1894	1894	0
214	20240607	162900	96230747	1894	1894	1894	1894	0
215	20240607	162800	96230747	1894	1894	1894	1894	0
216	20240607	162700	96230747	1894	1894	1894	1894	0
217	20240607	162600	96230747	1894	1894	1894	1894	0
218	20240607	162500	96230747	1894	1894	1894	1894	0
219	20240607	162400	96230747	1894	1894	1894	1894	0
220	20240607	162300	96230747	1894	1894	1894	1894	0
221	20240607	162200	96230747	1894	1894	1894	1894	0
222	20240607	162100	96230747	1894	1894	1894	1894	0
223	20240607	162000	96230747	1894	1894	1894	1894	0
224	20240607	161900	96230747	1894	1894	1894	1894	0
225	20240607	161800	96230747	1894	1894	1894	1894	0
226	20240607	161700	96230747	1894	1894	1894	1894	0
227	20240607	161600	96230747	1894	1894	1894	1894	0
228	20240607	161500	96230747	1894	1894	1894	1894	0
229	20240607	161400	96230747	1894	1894	1894	1894	0
230	20240607	161300	96230747	1894	1894	1894	1894	0
231	20240607	161200	96230747	1894	1894	1894	1894	0
232	20240607	161100	96230747	1894	1894	1894	1894	0
233	20240607	161000	96230747	1894	1894	1894	1894	0
234	20240607	160900	96230747	1894	1894	1894	1894	0
235	20240607	160800	96230747	1894	1894	1894	1894	0
236	20240607	160700	96230747	1894	1894	1894	1894	0
237	20240607	160600	96230747	1894	1894	1894	1894	0
238	20240607	160500	96230747	1894	1894	1894	1894	0
239	20240607	160400	96230747	1894	1894	1894	1894	0
240	20240607	160300	96230747	1894	1894	1894	1894	0
241	20240607	160200	96230747	1894	1894	1894	1894	0
242	20240607	160100	96230747	1894	1894	1894	1894	723
243	20240607	160000	96230747	1894	1894	1894	1894	0
244	20240607	155900	96230747	1894	1894	1894	1894	0
245	20240607	155800	96230747	1894	1894	1894	1894	0
246	20240607	155700	96230747	1894	1894	1894	1894	0
247	20240607	155600	96230747	1894	1894	1894	1894	0
248	20240607	155500	96230747	1894	1894	1894	1894	0
249	20240607	155400	96230747	1894	1894	1894	1894	0
250	20240607	155300	96230747	1894	1894	1894	1894	0
251	20240607	155200	96230747	1894	1894	1894	1894	0
252	20240607	155100	96230747	1894	1894	1894	1894	0
253	20240607	155000	96230747	1894	1894	1894	1894	0
254	20240607	154900	96230747	1894	1894	1894	1894	0
255	20240607	154800	96230747	1894	1894	1894	1894	0
256	20240607	154700	96230747	1894	1894	1894	1894	0
257	20240607	154600	96230747	1894	1894	1894	1894	0
258	20240607	154500	96230747	1894	1894	1894	1894	0
259	20240607	154400	96230747	1894	1894	1894	1894	0
260	20240607	154300	96230747	1894	1894	1894	1894	0
261	20240607	154200	96230747	1894	1894	1894	1894	0
262	20240607	154100	96230747	1894	1894	1894	1894	0
263	20240607	154000	96230747	1894	1894	1894	1894	0
264	20240607	153900	96230747	1894	1894	1894	1894	0
265	20240607	153800	96230747	1894	1894	1894	1894	0
266	20240607	153700	96230747	1894	1894	1894	1894	0
267	20240607	153600	96230747	1894	1894	1894	1894	0
268	20240607	153500	96230747	1894	1894	1894	1894	0
269	20240607	153400	96230747	1894	1894	1894	1894	0
270	20240607	153300	96230747	1894	1894	1894	1894	0
271	20240607	153200	96230747	1894	1894	1894	1894	0
272	20240607	153100	96230747	1894	1894	1894	1894	723
273	20240607	153000	96230747	1894	1894	1894	1894	723
274	20240607	152900	94861385	1885	1885	1885	1885	0
275	20240607	152800	94861385	1885	1885	1885	1885	0
276	20240607	152700	94861385	1885	1885	1885	1885	0
277	20240607	152600	94861385	1885	1885	1885	1885	0
278	20240607	152500	94861385	1885	1885	1885	1885	0
279	20240607	152400	94861385	1885	1885	1885	1885	0
280	20240607	152300	94861385	1885	1885	1885	1885	0
281	20240607	152200	94861385	1885	1885	1885	1885	0
282	20240607	152100	94861385	1885	1885	1885	1885	0
283	20240607	152000	94861385	1885	1885	1885	1885	0
284	20240607	151900	94861385	1885	1885	1885	1885	0
285	20240607	151800	94861385	1885	1885	1885	1885	1000
286	20240607	151700	92976385	1884	1884	1884	1884	166
287	20240607	151600	92663641	1885	1885	1885	1885	0
288	20240607	151500	92663641	1885	1885	1885	1885	152
289	20240607	151400	92377121	1885	1885	1885	1885	0
290	20240607	151300	92377121	1885	1885	1885	1885	0
291	20240607	151200	92377121	1885	1885	1885	1885	0
292	20240607	151100	92377121	1885	1885	1885	1885	0
293	20240607	151000	92377121	1885	1886	1886	1885	1203
294	20240607	150900	90109463	1886	1886	1886	1886	4
295	20240607	150800	90101919	1885	1885	1885	1885	17
296	20240607	150700	90069874	1886	1888	1888	1886	1043
297	20240607	150600	88101733	1888	1888	1888	1888	1
298	20240607	150500	88099845	1888	1888	1888	1888	0
299	20240607	150400	88099845	1888	1889	1889	1888	1000
300	20240607	150300	86211843	1889	1889	1889	1889	0
301	20240607	150200	86211843	1889	1889	1889	1889	0
302	20240607	150100	86211843	1889	1889	1889	1889	0
303	20240607	150000	86211843	1889	1889	1889	1889	419
304	20240607	145900	85420352	1888	1888	1888	1888	0
305	20240607	145800	85420352	1888	1888	1888	1888	455
306	20240607	145700	84561312	1888	1888	1888	1888	0
307	20240607	145600	84561312	1888	1888	1888	1888	0
308	20240607	145500	84561312	1888	1888	1888	1888	0
309	20240607	145400	84561312	1888	1888	1888	1888	0
310	20240607	145300	84561312	1888	1888	1888	1888	0
311	20240607	145200	84561312	1888	1890	1890	1888	1365
312	20240607	145100	81983108	1890	1890	1890	1890	0
313	20240607	145000	81983108	1890	1890	1890	1890	0
314	20240607	144900	81983108	1890	1890	1890	1890	0
315	20240607	144800	81983108	1890	1890	1890	1890	0
316	20240607	144700	81983108	1890	1890	1890	1890	6
317	20240607	144600	81971768	1891	1891	1891	1891	0
318	20240607	144500	81971768	1891	1891	1891	1891	0
319	20240607	144400	81971768	1891	1891	1891	1891	0
320	20240607	144300	81971768	1891	1891	1891	1891	0
321	20240607	144200	81971768	1891	1891	1891	1891	0
322	20240607	144100	81971768	1891	1891	1891	1891	0
323	20240607	144000	81971768	1891	1891	1891	1891	0
324	20240607	143900	81971768	1891	1891	1891	1891	0
325	20240607	143800	81971768	1891	1891	1891	1891	0
326	20240607	143700	81971768	1891	1891	1891	1891	0
327	20240607	143600	81971768	1891	1891	1891	1891	0
328	20240607	143500	81971768	1891	1891	1891	1891	0
329	20240607	143400	81971768	1891	1891	1891	1891	0
330	20240607	143300	81971768	1891	1891	1891	1891	100
331	20240607	143200	81782668	1892	1892	1892	1892	0
332	20240607	143100	81782668	1892	1892	1892	1892	0
333	20240607	143000	81782668	1892	1892	1892	1892	0
334	20240607	142900	81782668	1892	1892	1892	1892	0
335	20240607	142800	81782668	1892	1892	1892	1892	0
336	20240607	142700	81782668	1892	1892	1892	1892	0
337	20240607	142600	81782668	1892	1892	1892	1892	0
338	20240607	142500	81782668	1892	1892	1892	1892	20
339	20240607	142400	81744828	1889	1889	1889	1889	0
340	20240607	142300	81744828	1889	1889	1889	1889	0
341	20240607	142200	81744828	1889	1889	1889	1889	0
342	20240607	142100	81744828	1889	1892	1892	1889	12
343	20240607	142000	81722141	1893	1893	1893	1893	0
344	20240607	141900	81722141	1893	1893	1893	1893	0
345	20240607	141800	81722141	1893	1893	1893	1893	0
346	20240607	141700	81722141	1893	1893	1893	1893	0
347	20240607	141600	81722141	1893	1893	1893	1893	0
348	20240607	141500	81722141	1893	1893	1893	1893	0
349	20240607	141400	81722141	1893	1893	1893	1893	0
350	20240607	141300	81722141	1893	1893	1893	1893	0
351	20240607	141200	81722141	1893	1893	1893	1893	0
352	20240607	141100	81722141	1893	1893	1893	1893	0
353	20240607	141000	81722141	1893	1893	1893	1893	2
354	20240607	140900	81718355	1893	1893	1893	1893	0
355	20240607	140800	81718355	1893	1893	1893	1893	0
356	20240607	140700	81718355	1893	1893	1893	1893	0
357	20240607	140600	81718355	1893	1893	1893	1893	0
358	20240607	140500	81718355	1893	1893	1893	1893	0
359	20240607	140400	81718355	1893	1893	1893	1893	0
360	20240607	140300	81718355	1893	1893	1893	1893	0
361	20240607	140200	81718355	1893	1893	1893	1893	0
362	20240607	140100	81718355	1893	1893	1893	1893	50
363	20240607	140000	81623705	1893	1893	1893	1893	0
364	20240607	135900	81623705	1893	1893	1893	1893	0
365	20240607	135800	81623705	1893	1893	1893	1893	0
366	20240607	135700	81623705	1893	1893	1893	1893	0
367	20240607	135600	81623705	1893	1893	1893	1893	0
368	20240607	135500	81623705	1893	1893	1893	1893	1
369	20240607	135400	81621812	1893	1893	1893	1893	0
370	20240607	135300	81621812	1893	1893	1893	1893	0
371	20240607	135200	81621812	1893	1893	1893	1893	0
372	20240607	135100	81621812	1893	1893	1893	1893	0
373	20240607	135000	81621812	1893	1893	1893	1893	0
374	20240607	134900	81621812	1893	1893	1893	1893	0
375	20240607	134800	81621812	1893	1893	1893	1893	0
376	20240607	134700	81621812	1893	1893	1893	1893	0
377	20240607	134600	81621812	1893	1893	1893	1893	0
378	20240607	134500	81621812	1893	1893	1893	1893	2
379	20240607	134400	81618026	1890	1890	1890	1890	0
380	20240607	134300	81618026	1890	1890	1890	1890	0
381	20240607	134200	81618026	1890	1890	1890	1890	500
382	20240607	134100	80673026	1893	1893	1893	1893	3
383	20240607	134000	80667347	1890	1890	1890	1890	0
384	20240607	133900	80667347	1890	1890	1890	1890	0
385	20240607	133800	80667347	1890	1890	1890	1890	0
386	20240607	133700	80667347	1890	1890	1890	1890	0
387	20240607	133600	80667347	1890	1890	1890	1890	0
388	20240607	133500	80667347	1890	1890	1890	1890	0
389	20240607	133400	80667347	1890	1890	1890	1890	0
390	20240607	133300	80667347	1890	1894	1894	1890	5356
391	20240607	133200	70535918	1896	1896	1896	1896	0
392	20240607	133100	70535918	1896	1896	1896	1896	0
393	20240607	133000	70535918	1896	1896	1896	1896	0
394	20240607	132900	70535918	1896	1896	1896	1896	0
395	20240607	132800	70535918	1896	1896	1896	1896	0
396	20240607	132700	70535918	1896	1896	1896	1896	0
397	20240607	132600	70535918	1896	1896	1896	1896	0
398	20240607	132500	70535918	1896	1896	1896	1896	0
399	20240607	132400	70535918	1896	1896	1896	1896	0
400	20240607	132300	70535918	1896	1896	1896	1896	0
401	20240607	132200	70535918	1896	1896	1896	1896	0
402	20240607	132100	70535918	1896	1896	1896	1896	0
403	20240607	132000	70535918	1896	1896	1896	1896	0
404	20240607	131900	70535918	1896	1896	1896	1896	0
405	20240607	131800	70535918	1896	1896	1896	1896	0
406	20240607	131700	70535918	1896	1896	1896	1896	0
407	20240607	131600	70535918	1896	1896	1896	1896	0
408	20240607	131500	70535918	1896	1896	1896	1896	0
409	20240607	131400	70535918	1896	1896	1896	1896	0
410	20240607	131300	70535918	1896	1896	1896	1896	0
411	20240607	131200	70535918	1896	1896	1896	1896	0
412	20240607	131100	70535918	1896	1896	1896	1896	0
413	20240607	131000	70535918	1896	1896	1896	1896	0
414	20240607	130900	70535918	1896	1896	1896	1896	0
415	20240607	130800	70535918	1896	1896	1896	1896	0
416	20240607	130700	70535918	1896	1896	1896	1896	0
417	20240607	130600	70535918	1896	1896	1896	1896	0
418	20240607	130500	70535918	1896	1896	1896	1896	0
419	20240607	130400	70535918	1896	1896	1896	1896	0
420	20240607	130300	70535918	1896	1896	1896	1896	0
421	20240607	130200	70535918	1896	1896	1896	1896	0
422	20240607	130100	70535918	1896	1896	1896	1896	0
423	20240607	130000	70535918	1896	1896	1896	1896	0
424	20240607	125900	70535918	1896	1896	1896	1896	0
425	20240607	125800	70535918	1896	1896	1896	1896	0
426	20240607	125700	70535918	1896	1896	1896	1896	0
427	20240607	125600	70535918	1896	1896	1896	1896	0
428	20240607	125500	70535918	1896	1896	1896	1896	0
429	20240607	125400	70535918	1896	1896	1896	1896	525
430	20240607	125300	69540518	1893	1893	1893	1893	0
431	20240607	125200	69540518	1893	1897	1897	1893	3327
432	20240607	125100	63235260	1897	1897	1897	1897	3
433	20240607	125000	63229569	1896	1896	1896	1896	0
434	20240607	124900	63229569	1896	1896	1896	1896	0
435	20240607	124800	63229569	1896	1896	1896	1896	0
436	20240607	124700	63229569	1896	1896	1896	1896	0
437	20240607	124600	63229569	1896	1896	1896	1896	50
438	20240607	124500	63134769	1897	1897	1897	1897	0
439	20240607	124400	63134769	1897	1897	1897	1897	0
440	20240607	124300	63134769	1897	1897	1897	1897	0
441	20240607	124200	63134769	1897	1897	1897	1897	0
442	20240607	124100	63134769	1897	1897	1897	1897	0
443	20240607	124000	63134769	1897	1897	1897	1897	0
444	20240607	123900	63134769	1897	1897	1897	1897	3
445	20240607	123800	63129078	1898	1898	1898	1898	0
446	20240607	123700	63129078	1898	1898	1898	1898	0
447	20240607	123600	63129078	1898	1898	1898	1898	0
448	20240607	123500	63129078	1898	1898	1898	1898	0
449	20240607	123400	63129078	1898	1898	1898	1898	0
450	20240607	123300	63129078	1898	1898	1898	1898	0
451	20240607	123200	63129078	1898	1898	1898	1898	0
452	20240607	123100	63129078	1898	1898	1898	1898	0
453	20240607	123000	63129078	1898	1898	1898	1898	0
454	20240607	122900	63129078	1898	1898	1898	1898	0
455	20240607	122800	63129078	1898	1898	1898	1898	0
456	20240607	122700	63129078	1898	1898	1898	1898	0
457	20240607	122600	63129078	1898	1898	1898	1898	0
458	20240607	122500	63129078	1898	1898	1898	1898	0
459	20240607	122400	63129078	1898	1898	1898	1898	0
460	20240607	122300	63129078	1898	1898	1898	1898	300
461	20240607	122200	62559678	1898	1898	1898	1898	900
462	20240607	122100	60851478	1898	1898	1898	1898	200
463	20240607	122000	60471878	1898	1898	1898	1898	200
464	20240607	121900	60092278	1898	1898	1898	1898	0
465	20240607	121800	60092278	1898	1898	1898	1898	0
466	20240607	121700	60092278	1898	1898	1898	1898	0
467	20240607	121600	60092278	1898	1898	1898	1898	0
468	20240607	121500	60092278	1898	1898	1898	1898	0
469	20240607	121400	60092278	1898	1898	1898	1898	0
470	20240607	121300	60092278	1898	1898	1898	1898	0
471	20240607	121200	60092278	1898	1898	1898	1898	0
472	20240607	121100	60092278	1898	1898	1898	1898	0
473	20240607	121000	60092278	1898	1898	1898	1898	0
474	20240607	120900	60092278	1898	1898	1898	1898	0
475	20240607	120800	60092278	1898	1898	1898	1898	0
476	20240607	120700	60092278	1898	1898	1898	1898	0
477	20240607	120600	60092278	1898	1898	1898	1898	0
478	20240607	120500	60092278	1898	1898	1898	1898	0
479	20240607	120400	60092278	1898	1898	1898	1898	0
480	20240607	120300	60092278	1898	1898	1898	1898	2
481	20240607	120200	60088482	1898	1898	1898	1898	0
482	20240607	120100	60088482	1898	1898	1898	1898	0
483	20240607	120000	60088482	1898	1898	1898	1898	0
484	20240607	115900	60088482	1898	1898	1898	1898	0
485	20240607	115800	60088482	1898	1898	1898	1898	0
486	20240607	115700	60088482	1898	1898	1898	1898	0
487	20240607	115600	60088482	1898	1898	1898	1898	0
488	20240607	115500	60088482	1898	1898	1898	1898	0
489	20240607	115400	60088482	1898	1898	1898	1898	0
490	20240607	115300	60088482	1898	1898	1898	1898	0
491	20240607	115200	60088482	1898	1898	1898	1898	0
492	20240607	115100	60088482	1898	1898	1898	1898	0
493	20240607	115000	60088482	1898	1898	1898	1898	0
494	20240607	114900	60088482	1898	1898	1898	1898	0
495	20240607	114800	60088482	1898	1898	1898	1898	2
496	20240607	114700	60084686	1898	1898	1898	1898	0
497	20240607	114600	60084686	1898	1898	1898	1898	0
498	20240607	114500	60084686	1898	1898	1898	1898	0
499	20240607	114400	60084686	1898	1899	1899	1898	2966
500	20240607	114300	54454915	1902	1902	1902	1902	0
501	20240607	114200	54454915	1902	1902	1902	1902	0
502	20240607	114100	54454915	1902	1902	1902	1902	0
503	20240607	114000	54454915	1902	1902	1902	1902	0
504	20240607	113900	54454915	1902	1902	1902	1902	0
505	20240607	113800	54454915	1902	1902	1902	1902	0
506	20240607	113700	54454915	1902	1902	1902	1902	0
507	20240607	113600	54454915	1902	1902	1902	1902	0
508	20240607	113500	54454915	1902	1902	1902	1902	0
509	20240607	113400	54454915	1902	1902	1902	1902	0
510	20240607	113300	54454915	1902	1902	1902	1902	0
511	20240607	113200	54454915	1902	1902	1902	1902	0
512	20240607	113100	54454915	1902	1902	1902	1902	0
513	20240607	113000	54454915	1902	1902	1902	1902	0
514	20240607	112900	54454915	1902	1902	1902	1902	0
515	20240607	112800	54454915	1902	1902	1902	1902	0
516	20240607	112700	54454915	1902	1902	1902	1902	0
517	20240607	112600	54454915	1902	1902	1902	1902	0
518	20240607	112500	54454915	1902	1902	1902	1902	0
519	20240607	112400	54454915	1902	1902	1902	1902	0
520	20240607	112300	54454915	1902	1902	1902	1902	0
521	20240607	112200	54454915	1902	1902	1902	1902	0
522	20240607	112100	54454915	1902	1902	1902	1902	0
523	20240607	112000	54454915	1902	1902	1902	1902	0
524	20240607	111900	54454915	1902	1902	1902	1902	2
525	20240607	111800	54451111	1900	1900	1900	1900	0
526	20240607	111700	54451111	1900	1900	1900	1900	0
527	20240607	111600	54451111	1900	1900	1900	1900	0
528	20240607	111500	54451111	1900	1900	1900	1900	0
529	20240607	111400	54451111	1900	1900	1900	1900	0
530	20240607	111300	54451111	1900	1900	1900	1900	0
531	20240607	111200	54451111	1900	1900	1900	1900	0
532	20240607	111100	54451111	1900	1900	1900	1900	0
533	20240607	111000	54451111	1900	1900	1900	1900	0
534	20240607	110900	54451111	1900	1900	1900	1900	0
535	20240607	110800	54451111	1900	1900	1900	1900	0
536	20240607	110700	54451111	1900	1900	1900	1900	0
537	20240607	110600	54451111	1900	1900	1900	1900	0
538	20240607	110500	54451111	1900	1900	1900	1900	0
539	20240607	110400	54451111	1900	1900	1900	1900	0
540	20240607	110300	54451111	1900	1899	1900	1899	159
541	20240607	110200	54149169	1899	1899	1899	1899	0
542	20240607	110100	54149169	1899	1899	1899	1899	0
543	20240607	110000	54149169	1899	1899	1899	1899	0
544	20240607	105900	54149169	1899	1899	1899	1899	0
545	20240607	105800	54149169	1899	1899	1899	1899	0
546	20240607	105700	54149169	1899	1899	1899	1899	0
547	20240607	105600	54149169	1899	1899	1899	1899	0
548	20240607	105500	54149169	1899	1899	1899	1899	21
549	20240607	105400	54109290	1899	1899	1899	1899	0
550	20240607	105300	54109290	1899	1896	1899	1896	2
551	20240607	105200	54105495	1904	1904	1904	1904	0
552	20240607	105100	54105495	1904	1904	1904	1904	0
553	20240607	105000	54105495	1904	1904	1904	1904	0
554	20240607	104900	54105495	1904	1904	1904	1904	0
555	20240607	104800	54105495	1904	1904	1904	1904	0
556	20240607	104700	54105495	1904	1904	1904	1904	0
557	20240607	104600	54105495	1904	1904	1904	1904	100
558	20240607	104500	53915095	1904	1904	1904	1904	1
559	20240607	104400	53913191	1893	1893	1893	1893	1
560	20240607	104300	53911298	1904	1904	1904	1904	0
561	20240607	104200	53911298	1904	1904	1904	1904	0
562	20240607	104100	53911298	1904	1903	1904	1903	244
563	20240607	104000	53446822	1903	1895	1903	1895	160
564	20240607	103900	53143005	1892	1892	1892	1892	0
565	20240607	103800	53143005	1892	1892	1892	1892	0
566	20240607	103700	53143005	1892	1892	1892	1892	0
567	20240607	103600	53143005	1892	1892	1892	1892	31
568	20240607	103500	53084353	1892	1892	1892	1892	500
569	20240607	103400	52138353	1901	1901	1901	1901	0
570	20240607	103300	52138353	1901	1901	1901	1901	0
571	20240607	103200	52138353	1901	1898	1901	1892	323
572	20240607	103100	51524978	1895	1890	1895	1890	2204
573	20240607	103000	47352674	1890	1895	1895	1890	6083
574	20240607	102900	35842877	1895	1895	1895	1895	3
575	20240607	102800	35837192	1903	1903	1903	1903	0
576	20240607	102700	35837192	1903	1903	1903	1903	0
577	20240607	102600	35837192	1903	1903	1903	1903	0
578	20240607	102500	35837192	1903	1903	1903	1903	2
579	20240607	102400	35833386	1900	1900	1900	1900	0
580	20240607	102300	35833386	1900	1900	1900	1900	0
581	20240607	102200	35833386	1900	1900	1900	1900	9478
582	20240607	102100	17825186	1900	1900	1900	1900	0
583	20240607	102000	17825186	1900	1900	1900	1900	9
584	20240607	101900	17808086	1900	1900	1900	1900	27
585	20240607	101800	17756786	1900	1900	1900	1900	122
586	20240607	101700	17524986	1900	1899	1900	1899	2
587	20240607	101600	17521187	1897	1897	1897	1897	51
588	20240607	101500	17424440	1900	1900	1900	1900	0
589	20240607	101400	17424440	1900	1900	1900	1900	0
590	20240607	101300	17424440	1900	1900	1900	1900	0
591	20240607	101200	17424440	1900	1900	1900	1900	0
592	20240607	101100	17424440	1900	1900	1900	1900	0
593	20240607	101000	17424440	1900	1900	1900	1900	17
594	20240607	100900	17392140	1900	1900	1900	1900	0
595	20240607	100800	17392140	1900	1900	1900	1900	0
596	20240607	100700	17392140	1900	1900	1900	1900	0
597	20240607	100600	17392140	1900	1900	1900	1900	0
598	20240607	100500	17392140	1900	1900	1900	1900	0
599	20240607	100400	17392140	1900	1900	1900	1900	0
600	20240607	100300	17392140	1900	1900	1900	1900	1
601	20240607	100200	17390240	1900	1900	1900	1900	5
602	20240607	100100	17380740	1900	1900	1900	1900	0
603	20240607	100000	17380740	1900	1900	1900	1900	10
604	20240607	095900	17361740	1900	1900	1900	1900	1
605	20240607	095800	17359840	1900	1900	1900	1900	0
606	20240607	095700	17359840	1900	1900	1900	1900	171
607	20240607	095600	17034940	1900	1900	1900	1900	0
608	20240607	095500	17034940	1900	1900	1900	1900	0
609	20240607	095400	17034940	1900	1900	1900	1900	0
610	20240607	095300	17034940	1900	1900	1900	1900	1
611	20240607	095200	17033040	1900	1900	1900	1900	0
612	20240607	095100	17033040	1900	1900	1900	1900	0
613	20240607	095000	17033040	1900	1900	1900	1900	0
614	20240607	094900	17033040	1900	1900	1900	1900	37
615	20240607	094800	16962740	1900	1900	1900	1900	0
616	20240607	094700	16962740	1900	1900	1900	1900	12
617	20240607	094600	16939940	1900	1900	1900	1900	0
618	20240607	094500	16939940	1900	1900	1900	1900	0
619	20240607	094400	16939940	1900	1900	1900	1900	10
620	20240607	094300	16920940	1900	1897	1900	1897	9
621	20240607	094200	16903864	1897	1895	1897	1895	359
622	20240607	094100	16223226	1895	1895	1895	1895	10
623	20240607	094000	16204276	1896	1896	1896	1896	3
624	20240607	093900	16198588	1908	1908	1908	1908	0
625	20240607	093800	16198588	1908	1910	1910	1908	10
626	20240607	093700	16179492	1893	1893	1893	1893	0
627	20240607	093600	16179492	1893	1893	1893	1893	0
628	20240607	093500	16179492	1893	1896	1896	1893	1220
629	20240607	093400	13868652	1897	1911	1911	1897	6000
630	20240607	093300	2482740	1910	1910	1910	1910	1
631	20240607	093200	2480830	1910	1910	1910	1910	5
632	20240607	093100	2471280	1910	1910	1910	1910	5
633	20240607	093000	2461730	1929	1929	1929	1929	0
634	20240607	092900	2461730	1929	1929	1929	1929	0
635	20240607	092800	2461730	1929	1929	1929	1929	0
636	20240607	092700	2461730	1929	1929	1929	1929	0
637	20240607	092600	2461730	1929	1929	1929	1929	1
638	20240607	092500	2459801	1930	1930	1930	1930	0
639	20240607	092400	2459801	1930	1930	1930	1930	0
640	20240607	092300	2459801	1930	1930	1930	1930	0
641	20240607	092200	2459801	1930	1930	1930	1930	2
642	20240607	092100	2455941	1935	1935	1935	1935	0
643	20240607	092000	2455941	1935	1910	1935	1910	6
644	20240607	091900	2444456	1910	1910	1910	1910	0
645	20240607	091800	2444456	1910	1910	1910	1910	0
646	20240607	091700	2444456	1910	1910	1910	1910	50
647	20240607	091600	2348956	1910	1910	1910	1910	0
648	20240607	091500	2348956	1910	1910	1910	1910	0
649	20240607	091400	2348956	1910	1910	1910	1910	0
650	20240607	091300	2348956	1910	1910	1910	1910	1
651	20240607	091200	2347046	1910	1910	1910	1910	0
652	20240607	091100	2347046	1910	1910	1910	1910	12
653	20240607	091000	2324126	1938	1938	1938	1938	0
654	20240607	090900	2324126	1938	1938	1938	1938	0
655	20240607	090800	2324126	1938	1938	1938	1938	2
656	20240607	090700	2320250	1938	1938	1938	1938	109
657	20240607	090600	2109008	1938	1938	1938	1938	0
658	20240607	090500	2109008	1938	1938	1938	1938	0
659	20240607	090400	2109008	1938	1938	1938	1938	10
660	20240607	090300	2089628	1928	1928	1928	1928	0
661	20240607	090200	2089628	1928	1938	1938	1928	53
662	20240607	090100	1987424	1899	1899	1899	1899	0
663	20240607	090000	1987424	1899	1875	1939	1875	1046