KissMeData/122350/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201900	74711625	1873	1873	1873	1873	993
3	20240607	201800	74711625	1873	1873	1873	1873	0
4	20240607	201700	74711625	1873	1873	1873	1873	0
5	20240607	201600	74711625	1873	1873	1873	1873	0
6	20240607	201500	74711625	1873	1873	1873	1873	0
7	20240607	201400	74711625	1873	1873	1873	1873	0
8	20240607	201300	74711625	1873	1873	1873	1873	0
9	20240607	201200	74711625	1873	1873	1873	1873	0
10	20240607	201100	74711625	1873	1873	1873	1873	0
11	20240607	201000	74711625	1873	1873	1873	1873	0
12	20240607	200900	74711625	1873	1873	1873	1873	0
13	20240607	200800	74711625	1873	1873	1873	1873	0
14	20240607	200700	74711625	1873	1873	1873	1873	0
15	20240607	200600	74711625	1873	1873	1873	1873	0
16	20240607	200500	74711625	1873	1873	1873	1873	0
17	20240607	200400	74711625	1873	1873	1873	1873	0
18	20240607	200300	74711625	1873	1873	1873	1873	0
19	20240607	200200	74711625	1873	1873	1873	1873	0
20	20240607	200100	74711625	1873	1873	1873	1873	0
21	20240607	200000	74711625	1873	1873	1873	1873	0
22	20240607	195900	74711625	1873	1873	1873	1873	0
23	20240607	195800	74711625	1873	1873	1873	1873	0
24	20240607	195700	74711625	1873	1873	1873	1873	0
25	20240607	195600	74711625	1873	1873	1873	1873	0
26	20240607	195500	74711625	1873	1873	1873	1873	0
27	20240607	195400	74711625	1873	1873	1873	1873	0
28	20240607	195300	74711625	1873	1873	1873	1873	0
29	20240607	195200	74711625	1873	1873	1873	1873	0
30	20240607	195100	74711625	1873	1873	1873	1873	0
31	20240607	195000	74711625	1873	1873	1873	1873	0
32	20240607	194900	74711625	1873	1873	1873	1873	993
33	20240607	194800	74711625	1873	1873	1873	1873	0
34	20240607	194700	74711625	1873	1873	1873	1873	0
35	20240607	194600	74711625	1873	1873	1873	1873	0
36	20240607	194500	74711625	1873	1873	1873	1873	0
37	20240607	194400	74711625	1873	1873	1873	1873	0
38	20240607	194300	74711625	1873	1873	1873	1873	0
39	20240607	194200	74711625	1873	1873	1873	1873	0
40	20240607	194100	74711625	1873	1873	1873	1873	0
41	20240607	194000	74711625	1873	1873	1873	1873	0
42	20240607	193900	74711625	1873	1873	1873	1873	0
43	20240607	193800	74711625	1873	1873	1873	1873	0
44	20240607	193700	74711625	1873	1873	1873	1873	0
45	20240607	193600	74711625	1873	1873	1873	1873	0
46	20240607	193500	74711625	1873	1873	1873	1873	0
47	20240607	193400	74711625	1873	1873	1873	1873	0
48	20240607	193300	74711625	1873	1873	1873	1873	0
49	20240607	193200	74711625	1873	1873	1873	1873	0
50	20240607	193100	74711625	1873	1873	1873	1873	0
51	20240607	193000	74711625	1873	1873	1873	1873	0
52	20240607	192900	74711625	1873	1873	1873	1873	0
53	20240607	192800	74711625	1873	1873	1873	1873	0
54	20240607	192700	74711625	1873	1873	1873	1873	0
55	20240607	192600	74711625	1873	1873	1873	1873	0
56	20240607	192500	74711625	1873	1873	1873	1873	0
57	20240607	192400	74711625	1873	1873	1873	1873	0
58	20240607	192300	74711625	1873	1873	1873	1873	0
59	20240607	192200	74711625	1873	1873	1873	1873	0
60	20240607	192100	74711625	1873	1873	1873	1873	0
61	20240607	192000	74711625	1873	1873	1873	1873	0
62	20240607	191900	74711625	1873	1873	1873	1873	993
63	20240607	191800	74711625	1873	1873	1873	1873	0
64	20240607	191700	74711625	1873	1873	1873	1873	0
65	20240607	191600	74711625	1873	1873	1873	1873	0
66	20240607	191500	74711625	1873	1873	1873	1873	0
67	20240607	191400	74711625	1873	1873	1873	1873	0
68	20240607	191300	74711625	1873	1873	1873	1873	0
69	20240607	191200	74711625	1873	1873	1873	1873	0
70	20240607	191100	74711625	1873	1873	1873	1873	0
71	20240607	191000	74711625	1873	1873	1873	1873	0
72	20240607	190900	74711625	1873	1873	1873	1873	0
73	20240607	190800	74711625	1873	1873	1873	1873	0
74	20240607	190700	74711625	1873	1873	1873	1873	0
75	20240607	190600	74711625	1873	1873	1873	1873	0
76	20240607	190500	74711625	1873	1873	1873	1873	0
77	20240607	190400	74711625	1873	1873	1873	1873	0
78	20240607	190300	74711625	1873	1873	1873	1873	0
79	20240607	190200	74711625	1873	1873	1873	1873	0
80	20240607	190100	74711625	1873	1873	1873	1873	0
81	20240607	190000	74711625	1873	1873	1873	1873	0
82	20240607	185900	74711625	1873	1873	1873	1873	0
83	20240607	185800	74711625	1873	1873	1873	1873	0
84	20240607	185700	74711625	1873	1873	1873	1873	0
85	20240607	185600	74711625	1873	1873	1873	1873	0
86	20240607	185500	74711625	1873	1873	1873	1873	0
87	20240607	185400	74711625	1873	1873	1873	1873	0
88	20240607	185300	74711625	1873	1873	1873	1873	0
89	20240607	185200	74711625	1873	1873	1873	1873	0
90	20240607	185100	74711625	1873	1873	1873	1873	0
91	20240607	185000	74711625	1873	1873	1873	1873	0
92	20240607	184900	74711625	1873	1873	1873	1873	993
93	20240607	184800	74711625	1873	1873	1873	1873	0
94	20240607	184700	74711625	1873	1873	1873	1873	0
95	20240607	184600	74711625	1873	1873	1873	1873	0
96	20240607	184500	74711625	1873	1873	1873	1873	0
97	20240607	184400	74711625	1873	1873	1873	1873	0
98	20240607	184300	74711625	1873	1873	1873	1873	0
99	20240607	184200	74711625	1873	1873	1873	1873	0
100	20240607	184100	74711625	1873	1873	1873	1873	0
101	20240607	184000	74711625	1873	1873	1873	1873	0
102	20240607	183900	74711625	1873	1873	1873	1873	0
103	20240607	183800	74711625	1873	1873	1873	1873	0
104	20240607	183700	74711625	1873	1873	1873	1873	0
105	20240607	183600	74711625	1873	1873	1873	1873	0
106	20240607	183500	74711625	1873	1873	1873	1873	0
107	20240607	183400	74711625	1873	1873	1873	1873	0
108	20240607	183300	74711625	1873	1873	1873	1873	0
109	20240607	183200	74711625	1873	1873	1873	1873	0
110	20240607	183100	74711625	1873	1873	1873	1873	0
111	20240607	183000	74711625	1873	1873	1873	1873	0
112	20240607	182900	74711625	1873	1873	1873	1873	0
113	20240607	182800	74711625	1873	1873	1873	1873	0
114	20240607	182700	74711625	1873	1873	1873	1873	0
115	20240607	182600	74711625	1873	1873	1873	1873	0
116	20240607	182500	74711625	1873	1873	1873	1873	0
117	20240607	182400	74711625	1873	1873	1873	1873	0
118	20240607	182300	74711625	1873	1873	1873	1873	0
119	20240607	182200	74711625	1873	1873	1873	1873	0
120	20240607	182100	74711625	1873	1873	1873	1873	0
121	20240607	182000	74711625	1873	1873	1873	1873	0
122	20240607	181900	74711625	1873	1873	1873	1873	993
123	20240607	181800	74711625	1873	1873	1873	1873	0
124	20240607	181700	74711625	1873	1873	1873	1873	0
125	20240607	181600	74711625	1873	1873	1873	1873	0
126	20240607	181500	74711625	1873	1873	1873	1873	0
127	20240607	181400	74711625	1873	1873	1873	1873	0
128	20240607	181300	74711625	1873	1873	1873	1873	0
129	20240607	181200	74711625	1873	1873	1873	1873	0
130	20240607	181100	74711625	1873	1873	1873	1873	0
131	20240607	181000	74711625	1873	1873	1873	1873	0
132	20240607	180900	74711625	1873	1873	1873	1873	0
133	20240607	180800	74711625	1873	1873	1873	1873	0
134	20240607	180700	74711625	1873	1873	1873	1873	0
135	20240607	180600	74711625	1873	1873	1873	1873	0
136	20240607	180500	74711625	1873	1873	1873	1873	0
137	20240607	180400	74711625	1873	1873	1873	1873	0
138	20240607	180300	74711625	1873	1873	1873	1873	0
139	20240607	180200	74711625	1873	1873	1873	1873	0
140	20240607	180100	74711625	1873	1873	1873	1873	0
141	20240607	180000	74711625	1873	1873	1873	1873	0
142	20240607	175900	74711625	1873	1873	1873	1873	0
143	20240607	175800	74711625	1873	1873	1873	1873	0
144	20240607	175700	74711625	1873	1873	1873	1873	0
145	20240607	175600	74711625	1873	1873	1873	1873	0
146	20240607	175500	74711625	1873	1873	1873	1873	0
147	20240607	175400	74711625	1873	1873	1873	1873	0
148	20240607	175300	74711625	1873	1873	1873	1873	0
149	20240607	175200	74711625	1873	1873	1873	1873	0
150	20240607	175100	74711625	1873	1873	1873	1873	0
151	20240607	175000	74711625	1873	1873	1873	1873	0
152	20240607	174900	74711625	1873	1873	1873	1873	993
153	20240607	174800	74711625	1873	1873	1873	1873	0
154	20240607	174700	74711625	1873	1873	1873	1873	0
155	20240607	174600	74711625	1873	1873	1873	1873	0
156	20240607	174500	74711625	1873	1873	1873	1873	0
157	20240607	174400	74711625	1873	1873	1873	1873	0
158	20240607	174300	74711625	1873	1873	1873	1873	0
159	20240607	174200	74711625	1873	1873	1873	1873	0
160	20240607	174100	74711625	1873	1873	1873	1873	0
161	20240607	174000	74711625	1873	1873	1873	1873	0
162	20240607	173900	74711625	1873	1873	1873	1873	0
163	20240607	173800	74711625	1873	1873	1873	1873	0
164	20240607	173700	74711625	1873	1873	1873	1873	0
165	20240607	173600	74711625	1873	1873	1873	1873	0
166	20240607	173500	74711625	1873	1873	1873	1873	0
167	20240607	173400	74711625	1873	1873	1873	1873	0
168	20240607	173300	74711625	1873	1873	1873	1873	0
169	20240607	173200	74711625	1873	1873	1873	1873	0
170	20240607	173100	74711625	1873	1873	1873	1873	0
171	20240607	173000	74711625	1873	1873	1873	1873	0
172	20240607	172900	74711625	1873	1873	1873	1873	0
173	20240607	172800	74711625	1873	1873	1873	1873	0
174	20240607	172700	74711625	1873	1873	1873	1873	0
175	20240607	172600	74711625	1873	1873	1873	1873	0
176	20240607	172500	74711625	1873	1873	1873	1873	0
177	20240607	172400	74711625	1873	1873	1873	1873	0
178	20240607	172300	74711625	1873	1873	1873	1873	0
179	20240607	172200	74711625	1873	1873	1873	1873	0
180	20240607	172100	74711625	1873	1873	1873	1873	0
181	20240607	172000	74711625	1873	1873	1873	1873	0
182	20240607	171900	74711625	1873	1873	1873	1873	993
183	20240607	171800	74711625	1873	1873	1873	1873	0
184	20240607	171700	74711625	1873	1873	1873	1873	0
185	20240607	171600	74711625	1873	1873	1873	1873	0
186	20240607	171500	74711625	1873	1873	1873	1873	0
187	20240607	171400	74711625	1873	1873	1873	1873	0
188	20240607	171300	74711625	1873	1873	1873	1873	0
189	20240607	171200	74711625	1873	1873	1873	1873	0
190	20240607	171100	74711625	1873	1873	1873	1873	0
191	20240607	171000	74711625	1873	1873	1873	1873	0
192	20240607	170900	74711625	1873	1873	1873	1873	0
193	20240607	170800	74711625	1873	1873	1873	1873	0
194	20240607	170700	74711625	1873	1873	1873	1873	0
195	20240607	170600	74711625	1873	1873	1873	1873	0
196	20240607	170500	74711625	1873	1873	1873	1873	0
197	20240607	170400	74711625	1873	1873	1873	1873	0
198	20240607	170300	74711625	1873	1873	1873	1873	0
199	20240607	170200	74711625	1873	1873	1873	1873	0
200	20240607	170100	74711625	1873	1873	1873	1873	0
201	20240607	170000	74711625	1873	1873	1873	1873	0
202	20240607	165900	74711625	1873	1873	1873	1873	0
203	20240607	165800	74711625	1873	1873	1873	1873	0
204	20240607	165700	74711625	1873	1873	1873	1873	0
205	20240607	165600	74711625	1873	1873	1873	1873	0
206	20240607	165500	74711625	1873	1873	1873	1873	0
207	20240607	165400	74711625	1873	1873	1873	1873	0
208	20240607	165300	74711625	1873	1873	1873	1873	0
209	20240607	165200	74711625	1873	1873	1873	1873	0
210	20240607	165100	74711625	1873	1873	1873	1873	0
211	20240607	165000	74711625	1873	1873	1873	1873	0
212	20240607	164900	74711625	1873	1873	1873	1873	993
213	20240607	164800	74711625	1873	1873	1873	1873	0
214	20240607	164700	74711625	1873	1873	1873	1873	0
215	20240607	164600	74711625	1873	1873	1873	1873	0
216	20240607	164500	74711625	1873	1873	1873	1873	0
217	20240607	164400	74711625	1873	1873	1873	1873	0
218	20240607	164300	74711625	1873	1873	1873	1873	0
219	20240607	164200	74711625	1873	1873	1873	1873	0
220	20240607	164100	74711625	1873	1873	1873	1873	0
221	20240607	164000	74711625	1873	1873	1873	1873	0
222	20240607	163900	74711625	1873	1873	1873	1873	0
223	20240607	163800	74711625	1873	1873	1873	1873	0
224	20240607	163700	74711625	1873	1873	1873	1873	0
225	20240607	163600	74711625	1873	1873	1873	1873	0
226	20240607	163500	74711625	1873	1873	1873	1873	0
227	20240607	163400	74711625	1873	1873	1873	1873	0
228	20240607	163300	74711625	1873	1873	1873	1873	0
229	20240607	163200	74711625	1873	1873	1873	1873	0
230	20240607	163100	74711625	1873	1873	1873	1873	0
231	20240607	163000	74711625	1873	1873	1873	1873	0
232	20240607	162900	74711625	1873	1873	1873	1873	0
233	20240607	162800	74711625	1873	1873	1873	1873	0
234	20240607	162700	74711625	1873	1873	1873	1873	0
235	20240607	162600	74711625	1873	1873	1873	1873	0
236	20240607	162500	74711625	1873	1873	1873	1873	0
237	20240607	162400	74711625	1873	1873	1873	1873	0
238	20240607	162300	74711625	1873	1873	1873	1873	0
239	20240607	162200	74711625	1873	1873	1873	1873	0
240	20240607	162100	74711625	1873	1873	1873	1873	0
241	20240607	162000	74711625	1873	1873	1873	1873	0
242	20240607	161900	74711625	1873	1873	1873	1873	993
243	20240607	161800	74711625	1873	1873	1873	1873	0
244	20240607	161700	74711625	1873	1873	1873	1873	0
245	20240607	161600	74711625	1873	1873	1873	1873	0
246	20240607	161500	74711625	1873	1873	1873	1873	0
247	20240607	161400	74711625	1873	1873	1873	1873	0
248	20240607	161300	74711625	1873	1873	1873	1873	0
249	20240607	161200	74711625	1873	1873	1873	1873	0
250	20240607	161100	74711625	1873	1873	1873	1873	0
251	20240607	161000	74711625	1873	1873	1873	1873	0
252	20240607	160900	74711625	1873	1873	1873	1873	0
253	20240607	160800	74711625	1873	1873	1873	1873	0
254	20240607	160700	74711625	1873	1873	1873	1873	0
255	20240607	160600	74711625	1873	1873	1873	1873	0
256	20240607	160500	74711625	1873	1873	1873	1873	0
257	20240607	160400	74711625	1873	1873	1873	1873	0
258	20240607	160300	74711625	1873	1873	1873	1873	0
259	20240607	160200	74711625	1873	1873	1873	1873	0
260	20240607	160100	74711625	1873	1873	1873	1873	0
261	20240607	160000	74711625	1873	1873	1873	1873	0
262	20240607	155900	74711625	1873	1873	1873	1873	0
263	20240607	155800	74711625	1873	1873	1873	1873	0
264	20240607	155700	74711625	1873	1873	1873	1873	0
265	20240607	155600	74711625	1873	1873	1873	1873	0
266	20240607	155500	74711625	1873	1873	1873	1873	0
267	20240607	155400	74711625	1873	1873	1873	1873	0
268	20240607	155300	74711625	1873	1873	1873	1873	0
269	20240607	155200	74711625	1873	1873	1873	1873	0
270	20240607	155100	74711625	1873	1873	1873	1873	0
271	20240607	155000	74711625	1873	1873	1873	1873	0
272	20240607	154900	74711625	1873	1873	1873	1873	993
273	20240607	154800	74711625	1873	1873	1873	1873	0
274	20240607	154700	74711625	1873	1873	1873	1873	0
275	20240607	154600	74711625	1873	1873	1873	1873	0
276	20240607	154500	74711625	1873	1873	1873	1873	0
277	20240607	154400	74711625	1873	1873	1873	1873	0
278	20240607	154300	74711625	1873	1873	1873	1873	0
279	20240607	154200	74711625	1873	1873	1873	1873	0
280	20240607	154100	74711625	1873	1873	1873	1873	0
281	20240607	154000	74711625	1873	1873	1873	1873	0
282	20240607	153900	74711625	1873	1873	1873	1873	0
283	20240607	153800	74711625	1873	1873	1873	1873	0
284	20240607	153700	74711625	1873	1873	1873	1873	0
285	20240607	153600	74711625	1873	1873	1873	1873	0
286	20240607	153500	74711625	1873	1873	1873	1873	0
287	20240607	153400	74711625	1873	1873	1873	1873	0
288	20240607	153300	74711625	1873	1873	1873	1873	0
289	20240607	153200	74711625	1873	1873	1873	1873	0
290	20240607	153100	74711625	1873	1873	1873	1873	0
291	20240607	153000	74711625	1873	1873	1873	1873	993
292	20240607	152900	72851736	1870	1870	1870	1870	0
293	20240607	152800	72851736	1870	1870	1870	1870	0
294	20240607	152700	72851736	1870	1870	1870	1870	0
295	20240607	152600	72851736	1870	1870	1870	1870	0
296	20240607	152500	72851736	1870	1870	1870	1870	0
297	20240607	152400	72851736	1870	1870	1870	1870	0
298	20240607	152300	72851736	1870	1870	1870	1870	0
299	20240607	152200	72851736	1870	1870	1870	1870	0
300	20240607	152100	72851736	1870	1870	1870	1870	0
301	20240607	152000	72851736	1870	1870	1870	1870	0
302	20240607	151900	72851736	1870	1870	1870	1870	0
303	20240607	151800	72851736	1870	1870	1870	1870	0
304	20240607	151700	72851736	1870	1870	1870	1870	0
305	20240607	151600	72851736	1870	1870	1870	1870	4
306	20240607	151500	72844256	1870	1870	1870	1870	137
307	20240607	151400	72588066	1870	1870	1870	1870	0
308	20240607	151300	72588066	1870	1870	1870	1870	0
309	20240607	151200	72588066	1870	1870	1870	1870	0
310	20240607	151100	72588066	1870	1870	1870	1870	0
311	20240607	151000	72588066	1870	1870	1870	1870	0
312	20240607	150900	72588066	1870	1870	1870	1870	0
313	20240607	150800	72588066	1870	1870	1870	1870	0
314	20240607	150700	72588066	1870	1870	1870	1870	0
315	20240607	150600	72588066	1870	1870	1870	1870	93
316	20240607	150500	72414156	1869	1869	1869	1869	0
317	20240607	150400	72414156	1869	1869	1869	1869	0
318	20240607	150300	72414156	1869	1869	1869	1869	0
319	20240607	150200	72414156	1869	1869	1869	1869	0
320	20240607	150100	72414156	1869	1869	1869	1869	0
321	20240607	150000	72414156	1869	1869	1869	1869	0
322	20240607	145900	72414156	1869	1869	1869	1869	0
323	20240607	145800	72414156	1869	1870	1870	1869	400
324	20240607	145700	71666530	1870	1870	1870	1870	0
325	20240607	145600	71666530	1870	1870	1870	1870	0
326	20240607	145500	71666530	1870	1870	1870	1870	0
327	20240607	145400	71666530	1870	1870	1870	1870	0
328	20240607	145300	71666530	1870	1870	1870	1870	0
329	20240607	145200	71666530	1870	1870	1870	1870	0
330	20240607	145100	71666530	1870	1870	1870	1870	0
331	20240607	145000	71666530	1870	1870	1870	1870	100
332	20240607	144900	71479530	1870	1870	1870	1870	0
333	20240607	144800	71479530	1870	1870	1870	1870	0
334	20240607	144700	71479530	1870	1870	1870	1870	40
335	20240607	144600	71404730	1869	1869	1869	1869	0
336	20240607	144500	71404730	1869	1869	1869	1869	100
337	20240607	144400	71217830	1868	1868	1868	1868	0
338	20240607	144300	71217830	1868	1868	1868	1868	0
339	20240607	144200	71217830	1868	1868	1868	1868	0
340	20240607	144100	71217830	1868	1868	1868	1868	30
341	20240607	144000	71161790	1868	1870	1870	1868	400
342	20240607	143900	70413950	1873	1873	1873	1873	0
343	20240607	143800	70413950	1873	1873	1873	1873	0
344	20240607	143700	70413950	1873	1873	1873	1873	0
345	20240607	143600	70413950	1873	1873	1873	1873	0
346	20240607	143500	70413950	1873	1873	1873	1873	0
347	20240607	143400	70413950	1873	1873	1873	1873	0
348	20240607	143300	70413950	1873	1873	1873	1873	0
349	20240607	143200	70413950	1873	1873	1873	1873	0
350	20240607	143100	70413950	1873	1873	1873	1873	0
351	20240607	143000	70413950	1873	1873	1873	1873	0
352	20240607	142900	70413950	1873	1873	1873	1873	0
353	20240607	142800	70413950	1873	1873	1873	1873	30
354	20240607	142700	70357760	1873	1873	1873	1873	0
355	20240607	142600	70357760	1873	1873	1873	1873	0
356	20240607	142500	70357760	1873	1873	1873	1873	0
357	20240607	142400	70357760	1873	1873	1873	1873	15
358	20240607	142300	70329665	1873	1873	1873	1873	116
359	20240607	142200	70112397	1873	1873	1873	1873	0
360	20240607	142100	70112397	1873	1873	1873	1873	0
361	20240607	142000	70112397	1873	1873	1873	1873	0
362	20240607	141900	70112397	1873	1873	1873	1873	1
363	20240607	141800	70110524	1873	1873	1873	1873	0
364	20240607	141700	70110524	1873	1873	1873	1873	50
365	20240607	141600	70016874	1873	1873	1873	1873	0
366	20240607	141500	70016874	1873	1873	1873	1873	0
367	20240607	141400	70016874	1873	1873	1873	1873	0
368	20240607	141300	70016874	1873	1873	1873	1873	0
369	20240607	141200	70016874	1873	1873	1873	1873	50
370	20240607	141100	69923224	1872	1872	1872	1872	3124
371	20240607	141000	64075096	1871	1871	1871	1871	0
372	20240607	140900	64075096	1871	1871	1871	1871	0
373	20240607	140800	64075096	1871	1871	1871	1871	0
374	20240607	140700	64075096	1871	1871	1871	1871	0
375	20240607	140600	64075096	1871	1871	1871	1871	0
376	20240607	140500	64075096	1871	1871	1871	1871	0
377	20240607	140400	64075096	1871	1871	1871	1871	0
378	20240607	140300	64075096	1871	1871	1871	1871	0
379	20240607	140200	64075096	1871	1871	1871	1871	0
380	20240607	140100	64075096	1871	1871	1871	1871	0
381	20240607	140000	64075096	1871	1871	1871	1871	0
382	20240607	135900	64075096	1871	1871	1871	1871	0
383	20240607	135800	64075096	1871	1870	1871	1870	1758
384	20240607	135700	60786407	1870	1870	1870	1870	0
385	20240607	135600	60786407	1870	1870	1870	1870	0
386	20240607	135500	60786407	1870	1870	1870	1870	100
387	20240607	135400	60599407	1870	1870	1870	1870	0
388	20240607	135300	60599407	1870	1870	1870	1870	50
389	20240607	135200	60505907	1868	1868	1868	1868	0
390	20240607	135100	60505907	1868	1868	1868	1868	0
391	20240607	135000	60505907	1868	1868	1868	1868	371
392	20240607	134900	59812879	1868	1868	1868	1868	0
393	20240607	134800	59812879	1868	1868	1868	1868	129
394	20240607	134700	59571907	1868	1868	1868	1868	0
395	20240607	134600	59571907	1868	1868	1868	1868	0
396	20240607	134500	59571907	1868	1868	1868	1868	0
397	20240607	134400	59571907	1868	1868	1868	1868	0
398	20240607	134300	59571907	1868	1868	1868	1868	1
399	20240607	134200	59570039	1870	1870	1870	1870	0
400	20240607	134100	59570039	1870	1870	1870	1870	0
401	20240607	134000	59570039	1870	1869	1870	1869	11
402	20240607	133900	59549470	1869	1869	1869	1869	1
403	20240607	133800	59547601	1869	1869	1869	1869	0
404	20240607	133700	59547601	1869	1869	1869	1869	0
405	20240607	133600	59547601	1869	1869	1869	1869	0
406	20240607	133500	59547601	1869	1869	1869	1869	0
407	20240607	133400	59547601	1869	1869	1869	1869	10
408	20240607	133300	59528911	1869	1869	1869	1869	0
409	20240607	133200	59528911	1869	1869	1869	1869	0
410	20240607	133100	59528911	1869	1869	1869	1869	0
411	20240607	133000	59528911	1869	1869	1869	1869	0
412	20240607	132900	59528911	1869	1869	1869	1869	0
413	20240607	132800	59528911	1869	1869	1869	1869	1
414	20240607	132700	59527042	1869	1869	1869	1869	0
415	20240607	132600	59527042	1869	1869	1869	1869	0
416	20240607	132500	59527042	1869	1869	1869	1869	0
417	20240607	132400	59527042	1869	1869	1869	1869	7
418	20240607	132300	59513959	1869	1869	1869	1869	0
419	20240607	132200	59513959	1869	1869	1869	1869	0
420	20240607	132100	59513959	1869	1869	1869	1869	0
421	20240607	132000	59513959	1869	1869	1869	1869	0
422	20240607	131900	59513959	1869	1869	1869	1869	0
423	20240607	131800	59513959	1869	1869	1869	1869	0
424	20240607	131700	59513959	1869	1869	1869	1869	28
425	20240607	131600	59461627	1869	1869	1869	1869	0
426	20240607	131500	59461627	1869	1869	1869	1869	0
427	20240607	131400	59461627	1869	1869	1869	1869	0
428	20240607	131300	59461627	1869	1869	1869	1869	0
429	20240607	131200	59461627	1869	1869	1869	1869	430
430	20240607	131100	58657957	1869	1869	1869	1869	10
431	20240607	131000	58639267	1869	1869	1869	1869	0
432	20240607	130900	58639267	1869	1869	1869	1869	1
433	20240607	130800	58637398	1869	1869	1869	1869	0
434	20240607	130700	58637398	1869	1869	1869	1869	5
435	20240607	130600	58628053	1871	1871	1871	1871	0
436	20240607	130500	58628053	1871	1871	1871	1871	0
437	20240607	130400	58628053	1871	1871	1871	1871	0
438	20240607	130300	58628053	1871	1871	1871	1871	0
439	20240607	130200	58628053	1871	1871	1871	1871	0
440	20240607	130100	58628053	1871	1871	1871	1871	0
441	20240607	130000	58628053	1871	1871	1871	1871	0
442	20240607	125900	58628053	1871	1871	1871	1871	0
443	20240607	125800	58628053	1871	1871	1871	1871	0
444	20240607	125700	58628053	1871	1871	1871	1871	0
445	20240607	125600	58628053	1871	1871	1871	1871	0
446	20240607	125500	58628053	1871	1871	1871	1871	0
447	20240607	125400	58628053	1871	1871	1871	1871	0
448	20240607	125300	58628053	1871	1871	1871	1871	0
449	20240607	125200	58628053	1871	1871	1871	1871	0
450	20240607	125100	58628053	1871	1871	1871	1871	1
451	20240607	125000	58626182	1865	1865	1865	1865	0
452	20240607	124900	58626182	1865	1865	1865	1865	0
453	20240607	124800	58626182	1865	1865	1865	1865	0
454	20240607	124700	58626182	1865	1865	1865	1865	0
455	20240607	124600	58626182	1865	1865	1865	1865	0
456	20240607	124500	58626182	1865	1865	1865	1865	0
457	20240607	124400	58626182	1865	1865	1865	1865	0
458	20240607	124300	58626182	1865	1866	1866	1865	3377
459	20240607	124200	52327666	1865	1865	1865	1865	0
460	20240607	124100	52327666	1865	1865	1865	1865	0
461	20240607	124000	52327666	1865	1865	1865	1865	0
462	20240607	123900	52327666	1865	1865	1865	1865	0
463	20240607	123800	52327666	1865	1865	1865	1865	0
464	20240607	123700	52327666	1865	1865	1865	1865	0
465	20240607	123600	52327666	1865	1865	1865	1865	0
466	20240607	123500	52327666	1865	1865	1865	1865	0
467	20240607	123400	52327666	1865	1866	1866	1865	160
468	20240607	123300	52029118	1865	1865	1865	1865	0
469	20240607	123200	52029118	1865	1865	1865	1865	0
470	20240607	123100	52029118	1865	1865	1865	1865	0
471	20240607	123000	52029118	1865	1865	1865	1865	0
472	20240607	122900	52029118	1865	1865	1865	1865	0
473	20240607	122800	52029118	1865	1865	1865	1865	0
474	20240607	122700	52029118	1865	1865	1865	1865	0
475	20240607	122600	52029118	1865	1865	1865	1865	0
476	20240607	122500	52029118	1865	1865	1865	1865	0
477	20240607	122400	52029118	1865	1865	1865	1865	0
478	20240607	122300	52029118	1865	1865	1865	1865	0
479	20240607	122200	52029118	1865	1865	1865	1865	0
480	20240607	122100	52029118	1865	1865	1865	1865	0
481	20240607	122000	52029118	1865	1865	1865	1865	0
482	20240607	121900	52029118	1865	1865	1865	1865	2
483	20240607	121800	52025388	1871	1871	1871	1871	0
484	20240607	121700	52025388	1871	1871	1871	1871	0
485	20240607	121600	52025388	1871	1871	1871	1871	0
486	20240607	121500	52025388	1871	1871	1871	1871	0
487	20240607	121400	52025388	1871	1871	1871	1871	0
488	20240607	121300	52025388	1871	1871	1871	1871	0
489	20240607	121200	52025388	1871	1871	1871	1871	0
490	20240607	121100	52025388	1871	1871	1871	1871	0
491	20240607	121000	52025388	1871	1871	1871	1871	0
492	20240607	120900	52025388	1871	1871	1871	1871	0
493	20240607	120800	52025388	1871	1871	1871	1871	0
494	20240607	120700	52025388	1871	1871	1871	1871	0
495	20240607	120600	52025388	1871	1871	1871	1871	20
496	20240607	120500	51987968	1871	1871	1871	1871	20
497	20240607	120400	51950548	1871	1871	1871	1871	0
498	20240607	120300	51950548	1871	1871	1871	1871	100
499	20240607	120200	51763448	1871	1871	1871	1871	200
500	20240607	120100	51389248	1865	1865	1865	1865	1
501	20240607	120000	51387383	1871	1871	1871	1871	0
502	20240607	115900	51387383	1871	1871	1871	1871	0
503	20240607	115800	51387383	1871	1871	1871	1871	0
504	20240607	115700	51387383	1871	1871	1871	1871	0
505	20240607	115600	51387383	1871	1871	1871	1871	0
506	20240607	115500	51387383	1871	1871	1871	1871	0
507	20240607	115400	51387383	1871	1871	1871	1871	0
508	20240607	115300	51387383	1871	1871	1871	1871	0
509	20240607	115200	51387383	1871	1871	1871	1871	0
510	20240607	115100	51387383	1871	1871	1871	1871	0
511	20240607	115000	51387383	1871	1871	1871	1871	0
512	20240607	114900	51387383	1871	1871	1871	1871	1
513	20240607	114800	51385512	1865	1865	1865	1865	0
514	20240607	114700	51385512	1865	1865	1865	1865	50
515	20240607	114600	51292262	1864	1864	1864	1864	0
516	20240607	114500	51292262	1864	1864	1864	1864	0
517	20240607	114400	51292262	1864	1864	1864	1864	0
518	20240607	114300	51292262	1864	1864	1864	1864	0
519	20240607	114200	51292262	1864	1864	1864	1864	0
520	20240607	114100	51292262	1864	1864	1864	1864	0
521	20240607	114000	51292262	1864	1864	1864	1864	0
522	20240607	113900	51292262	1864	1864	1864	1864	0
523	20240607	113800	51292262	1864	1867	1867	1864	3300
524	20240607	113700	45137504	1874	1874	1874	1874	0
525	20240607	113600	45137504	1874	1874	1874	1874	1000
526	20240607	113500	43263504	1874	1874	1874	1874	0
527	20240607	113400	43263504	1874	1874	1874	1874	0
528	20240607	113300	43263504	1874	1874	1874	1874	0
529	20240607	113200	43263504	1874	1874	1874	1874	0
530	20240607	113100	43263504	1874	1874	1874	1874	1000
531	20240607	113000	41389504	1867	1867	1867	1867	0
532	20240607	112900	41389504	1867	1867	1867	1867	593
533	20240607	112800	40282373	1873	1873	1873	1873	0
534	20240607	112700	40282373	1873	1873	1873	1873	0
535	20240607	112600	40282373	1873	1873	1873	1873	700
536	20240607	112500	38971273	1873	1873	1873	1873	0
537	20240607	112400	38971273	1873	1873	1873	1873	0
538	20240607	112300	38971273	1873	1873	1873	1873	0
539	20240607	112200	38971273	1873	1873	1873	1873	0
540	20240607	112100	38971273	1873	1871	1873	1871	400
541	20240607	112000	38222389	1868	1868	1868	1868	0
542	20240607	111900	38222389	1868	1868	1868	1868	0
543	20240607	111800	38222389	1868	1868	1868	1868	1125
544	20240607	111700	36120889	1868	1868	1868	1868	460
545	20240607	111600	35261609	1868	1868	1868	1868	0
546	20240607	111500	35261609	1868	1868	1868	1868	55
547	20240607	111400	35158869	1869	1869	1869	1869	0
548	20240607	111300	35158869	1869	1869	1869	1869	0
549	20240607	111200	35158869	1869	1869	1869	1869	215
550	20240607	111100	34757034	1869	1869	1869	1869	0
551	20240607	111000	34757034	1869	1869	1869	1869	100
552	20240607	110900	34570134	1872	1872	1872	1872	0
553	20240607	110800	34570134	1872	1872	1872	1872	0
554	20240607	110700	34570134	1872	1872	1872	1872	0
555	20240607	110600	34570134	1872	1872	1872	1872	0
556	20240607	110500	34570134	1872	1872	1872	1872	0
557	20240607	110400	34570134	1872	1872	1872	1872	0
558	20240607	110300	34570134	1872	1872	1872	1872	0
559	20240607	110200	34570134	1872	1872	1872	1872	0
560	20240607	110100	34570134	1872	1872	1872	1872	0
561	20240607	110000	34570134	1872	1872	1872	1872	0
562	20240607	105900	34570134	1872	1872	1872	1872	0
563	20240607	105800	34570134	1872	1872	1872	1872	0
564	20240607	105700	34570134	1872	1872	1872	1872	0
565	20240607	105600	34570134	1872	1872	1872	1872	70
566	20240607	105500	34439094	1868	1868	1868	1868	0
567	20240607	105400	34439094	1868	1868	1868	1868	0
568	20240607	105300	34439094	1868	1868	1868	1868	0
569	20240607	105200	34439094	1868	1868	1868	1868	0
570	20240607	105100	34439094	1868	1868	1868	1868	0
571	20240607	105000	34439094	1868	1868	1868	1868	0
572	20240607	104900	34439094	1868	1868	1868	1868	0
573	20240607	104800	34439094	1868	1868	1868	1868	0
574	20240607	104700	34439094	1868	1868	1868	1868	0
575	20240607	104600	34439094	1868	1868	1868	1868	0
576	20240607	104500	34439094	1868	1868	1868	1868	0
577	20240607	104400	34439094	1868	1868	1868	1868	0
578	20240607	104300	34439094	1868	1868	1868	1868	0
579	20240607	104200	34439094	1868	1868	1868	1868	0
580	20240607	104100	34439094	1868	1868	1868	1868	0
581	20240607	104000	34439094	1868	1868	1868	1868	0
582	20240607	103900	34439094	1868	1868	1868	1868	0
583	20240607	103800	34439094	1868	1868	1868	1868	0
584	20240607	103700	34439094	1868	1868	1868	1868	0
585	20240607	103600	34439094	1868	1868	1868	1868	44
586	20240607	103500	34356902	1868	1868	1868	1868	0
587	20240607	103400	34356902	1868	1868	1868	1868	0
588	20240607	103300	34356902	1868	1868	1868	1868	56
589	20240607	103200	34252294	1868	1871	1871	1868	562
590	20240607	103100	33201237	1871	1871	1871	1871	0
591	20240607	103000	33201237	1871	1871	1871	1871	0
592	20240607	102900	33201237	1871	1872	1872	1871	2083
593	20240607	102800	29303876	1873	1873	1873	1873	0
594	20240607	102700	29303876	1873	1873	1873	1873	0
595	20240607	102600	29303876	1873	1873	1873	1873	0
596	20240607	102500	29303876	1873	1873	1873	1873	0
597	20240607	102400	29303876	1873	1873	1873	1873	0
598	20240607	102300	29303876	1873	1873	1873	1873	0
599	20240607	102200	29303876	1873	1873	1873	1873	1
600	20240607	102100	29302003	1873	1873	1873	1873	0
601	20240607	102000	29302003	1873	1873	1873	1873	0
602	20240607	101900	29302003	1873	1873	1873	1873	0
603	20240607	101800	29302003	1873	1873	1873	1873	7
604	20240607	101700	29288892	1873	1873	1873	1873	293
605	20240607	101600	28740103	1872	1872	1872	1872	1473
606	20240607	101500	25982647	1871	1871	1871	1871	800
607	20240607	101400	24485847	1871	1871	1871	1871	1386
608	20240607	101300	21892641	1871	1871	1871	1871	0
609	20240607	101200	21892641	1871	1871	1871	1871	10
610	20240607	101100	21873931	1871	1871	1871	1871	0
611	20240607	101000	21873931	1871	1871	1871	1871	1487
612	20240607	100900	19091754	1870	1870	1870	1870	0
613	20240607	100800	19091754	1870	1870	1870	1870	0
614	20240607	100700	19091754	1870	1870	1870	1870	50
615	20240607	100600	18998254	1871	1871	1871	1871	2
616	20240607	100500	18994512	1870	1870	1870	1870	3
617	20240607	100400	18988902	1871	1871	1871	1871	170
618	20240607	100300	18670832	1872	1872	1872	1872	8
619	20240607	100200	18655856	1872	1872	1872	1872	1
620	20240607	100100	18653984	1872	1872	1872	1872	0
621	20240607	100000	18653984	1872	1872	1872	1872	11
622	20240607	095900	18633392	1872	1872	1872	1872	73
623	20240607	095800	18496736	1872	1872	1872	1872	0
624	20240607	095700	18496736	1872	1872	1872	1872	11
625	20240607	095600	18476144	1872	1872	1872	1872	0
626	20240607	095500	18476144	1872	1872	1872	1872	13
627	20240607	095400	18451808	1873	1873	1873	1873	5
628	20240607	095300	18442443	1873	1873	1873	1873	0
629	20240607	095200	18442443	1873	1873	1873	1873	0
630	20240607	095100	18442443	1873	1873	1873	1873	2
631	20240607	095000	18438697	1868	1868	1868	1868	0
632	20240607	094900	18438697	1868	1868	1868	1868	0
633	20240607	094800	18438697	1868	1868	1868	1868	0
634	20240607	094700	18438697	1868	1868	1868	1868	0
635	20240607	094600	18438697	1868	1868	1868	1868	0
636	20240607	094500	18438697	1868	1868	1868	1868	102
637	20240607	094400	18248161	1868	1868	1868	1868	0
638	20240607	094300	18248161	1868	1868	1868	1868	0
639	20240607	094200	18248161	1868	1868	1868	1868	211
640	20240607	094100	17854013	1869	1870	1870	1869	2789
641	20240607	094000	12641280	1873	1873	1873	1873	0
642	20240607	093900	12641280	1873	1873	1873	1873	0
643	20240607	093800	12641280	1873	1873	1873	1873	0
644	20240607	093700	12641280	1873	1873	1873	1873	0
645	20240607	093600	12641280	1873	1873	1873	1873	0
646	20240607	093500	12641280	1873	1873	1873	1873	0
647	20240607	093400	12641280	1873	1875	1875	1873	20
648	20240607	093300	12603800	1875	1875	1875	1875	0
649	20240607	093200	12603800	1875	1875	1875	1875	0
650	20240607	093100	12603800	1875	1875	1875	1875	0
651	20240607	093000	12603800	1875	1875	1875	1875	0
652	20240607	092900	12603800	1875	1875	1875	1875	0
653	20240607	092800	12603800	1875	1875	1875	1875	0
654	20240607	092700	12603800	1875	1875	1875	1875	493
655	20240607	092600	11679425	1864	1864	1864	1864	0
656	20240607	092500	11679425	1864	1865	1865	1864	100
657	20240607	092400	11493015	1864	1864	1864	1864	0
658	20240607	092300	11493015	1864	1864	1864	1864	0
659	20240607	092200	11493015	1864	1864	1864	1864	0
660	20240607	092100	11493015	1864	1864	1864	1864	0
661	20240607	092000	11493015	1864	1864	1864	1864	0
662	20240607	091900	11493015	1864	1864	1864	1864	0
663	20240607	091800	11493015	1864	1865	1865	1864	1014
664	20240607	091700	9602265	1861	1869	1869	1861	961
665	20240607	091600	7807971	1869	1869	1869	1869	29
666	20240607	091500	7753770	1869	1869	1869	1869	0
667	20240607	091400	7753770	1869	1867	1869	1867	13
668	20240607	091300	7729493	1869	1869	1869	1869	0
669	20240607	091200	7729493	1869	1869	1869	1869	3
670	20240607	091100	7723886	1869	1869	1869	1869	0
671	20240607	091000	7723886	1869	1869	1869	1869	33
672	20240607	090900	7662209	1869	1869	1869	1869	0
673	20240607	090800	7662209	1869	1869	1869	1869	0
674	20240607	090700	7662209	1869	1869	1869	1869	0
675	20240607	090600	7662209	1869	1870	1870	1869	932
676	20240607	090500	5919501	1869	1869	1869	1869	0
677	20240607	090400	5919501	1869	1870	1870	1869	1900
678	20240607	090300	2366732	1880	1880	1880	1880	0
679	20240607	090200	2366732	1880	1880	1880	1880	1239
680	20240607	090100	37412	1880	1880	1880	1880	0
681	20240607	090000	37412	1880	1870	1880	1870	17