KissMeData/312610/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211300	7194665	1862	1862	1862	1862	286
3	20240604	211200	7194665	1862	1862	1862	1862	0
4	20240604	211100	7194665	1862	1862	1862	1862	0
5	20240604	211000	7194665	1862	1862	1862	1862	0
6	20240604	210900	7194665	1862	1862	1862	1862	0
7	20240604	210800	7194665	1862	1862	1862	1862	0
8	20240604	210700	7194665	1862	1862	1862	1862	0
9	20240604	210600	7194665	1862	1862	1862	1862	0
10	20240604	210500	7194665	1862	1862	1862	1862	0
11	20240604	210400	7194665	1862	1862	1862	1862	0
12	20240604	210300	7194665	1862	1862	1862	1862	0
13	20240604	210200	7194665	1862	1862	1862	1862	0
14	20240604	210100	7194665	1862	1862	1862	1862	0
15	20240604	210000	7194665	1862	1862	1862	1862	0
16	20240604	205900	7194665	1862	1862	1862	1862	0
17	20240604	205800	7194665	1862	1862	1862	1862	0
18	20240604	205700	7194665	1862	1862	1862	1862	0
19	20240604	205600	7194665	1862	1862	1862	1862	0
20	20240604	205500	7194665	1862	1862	1862	1862	0
21	20240604	205400	7194665	1862	1862	1862	1862	0
22	20240604	205300	7194665	1862	1862	1862	1862	0
23	20240604	205200	7194665	1862	1862	1862	1862	0
24	20240604	205100	7194665	1862	1862	1862	1862	0
25	20240604	205000	7194665	1862	1862	1862	1862	0
26	20240604	204900	7194665	1862	1862	1862	1862	0
27	20240604	204800	7194665	1862	1862	1862	1862	0
28	20240604	204700	7194665	1862	1862	1862	1862	0
29	20240604	204600	7194665	1862	1862	1862	1862	0
30	20240604	204500	7194665	1862	1862	1862	1862	0
31	20240604	204400	7194665	1862	1862	1862	1862	0
32	20240604	204300	7194665	1862	1862	1862	1862	286
33	20240604	204200	7194665	1862	1862	1862	1862	0
34	20240604	204100	7194665	1862	1862	1862	1862	0
35	20240604	204000	7194665	1862	1862	1862	1862	0
36	20240604	203900	7194665	1862	1862	1862	1862	0
37	20240604	203800	7194665	1862	1862	1862	1862	0
38	20240604	203700	7194665	1862	1862	1862	1862	0
39	20240604	203600	7194665	1862	1862	1862	1862	0
40	20240604	203500	7194665	1862	1862	1862	1862	0
41	20240604	203400	7194665	1862	1862	1862	1862	0
42	20240604	203300	7194665	1862	1862	1862	1862	0
43	20240604	203200	7194665	1862	1862	1862	1862	0
44	20240604	203100	7194665	1862	1862	1862	1862	0
45	20240604	203000	7194665	1862	1862	1862	1862	0
46	20240604	202900	7194665	1862	1862	1862	1862	0
47	20240604	202800	7194665	1862	1862	1862	1862	0
48	20240604	202700	7194665	1862	1862	1862	1862	0
49	20240604	202600	7194665	1862	1862	1862	1862	0
50	20240604	202500	7194665	1862	1862	1862	1862	0
51	20240604	202400	7194665	1862	1862	1862	1862	0
52	20240604	202300	7194665	1862	1862	1862	1862	0
53	20240604	202200	7194665	1862	1862	1862	1862	0
54	20240604	202100	7194665	1862	1862	1862	1862	0
55	20240604	202000	7194665	1862	1862	1862	1862	0
56	20240604	201900	7194665	1862	1862	1862	1862	0
57	20240604	201800	7194665	1862	1862	1862	1862	0
58	20240604	201700	7194665	1862	1862	1862	1862	0
59	20240604	201600	7194665	1862	1862	1862	1862	0
60	20240604	201500	7194665	1862	1862	1862	1862	0
61	20240604	201400	7194665	1862	1862	1862	1862	0
62	20240604	201300	7194665	1862	1862	1862	1862	286
63	20240604	201200	7194665	1862	1862	1862	1862	0
64	20240604	201100	7194665	1862	1862	1862	1862	0
65	20240604	201000	7194665	1862	1862	1862	1862	0
66	20240604	200900	7194665	1862	1862	1862	1862	0
67	20240604	200800	7194665	1862	1862	1862	1862	0
68	20240604	200700	7194665	1862	1862	1862	1862	0
69	20240604	200600	7194665	1862	1862	1862	1862	0
70	20240604	200500	7194665	1862	1862	1862	1862	0
71	20240604	200400	7194665	1862	1862	1862	1862	0
72	20240604	200300	7194665	1862	1862	1862	1862	0
73	20240604	200200	7194665	1862	1862	1862	1862	0
74	20240604	200100	7194665	1862	1862	1862	1862	0
75	20240604	200000	7194665	1862	1862	1862	1862	0
76	20240604	195900	7194665	1862	1862	1862	1862	0
77	20240604	195800	7194665	1862	1862	1862	1862	0
78	20240604	195700	7194665	1862	1862	1862	1862	0
79	20240604	195600	7194665	1862	1862	1862	1862	0
80	20240604	195500	7194665	1862	1862	1862	1862	0
81	20240604	195400	7194665	1862	1862	1862	1862	0
82	20240604	195300	7194665	1862	1862	1862	1862	0
83	20240604	195200	7194665	1862	1862	1862	1862	0
84	20240604	195100	7194665	1862	1862	1862	1862	0
85	20240604	195000	7194665	1862	1862	1862	1862	0
86	20240604	194900	7194665	1862	1862	1862	1862	0
87	20240604	194800	7194665	1862	1862	1862	1862	0
88	20240604	194700	7194665	1862	1862	1862	1862	0
89	20240604	194600	7194665	1862	1862	1862	1862	0
90	20240604	194500	7194665	1862	1862	1862	1862	0
91	20240604	194400	7194665	1862	1862	1862	1862	0
92	20240604	194300	7194665	1862	1862	1862	1862	286
93	20240604	194200	7194665	1862	1862	1862	1862	0
94	20240604	194100	7194665	1862	1862	1862	1862	0
95	20240604	194000	7194665	1862	1862	1862	1862	0
96	20240604	193900	7194665	1862	1862	1862	1862	0
97	20240604	193800	7194665	1862	1862	1862	1862	0
98	20240604	193700	7194665	1862	1862	1862	1862	0
99	20240604	193600	7194665	1862	1862	1862	1862	0
100	20240604	193500	7194665	1862	1862	1862	1862	0
101	20240604	193400	7194665	1862	1862	1862	1862	0
102	20240604	193300	7194665	1862	1862	1862	1862	0
103	20240604	193200	7194665	1862	1862	1862	1862	0
104	20240604	193100	7194665	1862	1862	1862	1862	0
105	20240604	193000	7194665	1862	1862	1862	1862	0
106	20240604	192900	7194665	1862	1862	1862	1862	0
107	20240604	192800	7194665	1862	1862	1862	1862	0
108	20240604	192700	7194665	1862	1862	1862	1862	0
109	20240604	192600	7194665	1862	1862	1862	1862	0
110	20240604	192500	7194665	1862	1862	1862	1862	0
111	20240604	192400	7194665	1862	1862	1862	1862	0
112	20240604	192300	7194665	1862	1862	1862	1862	0
113	20240604	192200	7194665	1862	1862	1862	1862	0
114	20240604	192100	7194665	1862	1862	1862	1862	0
115	20240604	192000	7194665	1862	1862	1862	1862	0
116	20240604	191900	7194665	1862	1862	1862	1862	0
117	20240604	191800	7194665	1862	1862	1862	1862	0
118	20240604	191700	7194665	1862	1862	1862	1862	0
119	20240604	191600	7194665	1862	1862	1862	1862	0
120	20240604	191500	7194665	1862	1862	1862	1862	0
121	20240604	191400	7194665	1862	1862	1862	1862	0
122	20240604	191300	7194665	1862	1862	1862	1862	286
123	20240604	191200	7194665	1862	1862	1862	1862	0
124	20240604	191100	7194665	1862	1862	1862	1862	0
125	20240604	191000	7194665	1862	1862	1862	1862	0
126	20240604	190900	7194665	1862	1862	1862	1862	0
127	20240604	190800	7194665	1862	1862	1862	1862	0
128	20240604	190700	7194665	1862	1862	1862	1862	0
129	20240604	190600	7194665	1862	1862	1862	1862	0
130	20240604	190500	7194665	1862	1862	1862	1862	0
131	20240604	190400	7194665	1862	1862	1862	1862	0
132	20240604	190300	7194665	1862	1862	1862	1862	0
133	20240604	190200	7194665	1862	1862	1862	1862	0
134	20240604	190100	7194665	1862	1862	1862	1862	0
135	20240604	190000	7194665	1862	1862	1862	1862	0
136	20240604	185900	7194665	1862	1862	1862	1862	0
137	20240604	185800	7194665	1862	1862	1862	1862	0
138	20240604	185700	7194665	1862	1862	1862	1862	0
139	20240604	185600	7194665	1862	1862	1862	1862	0
140	20240604	185500	7194665	1862	1862	1862	1862	0
141	20240604	185400	7194665	1862	1862	1862	1862	0
142	20240604	185300	7194665	1862	1862	1862	1862	0
143	20240604	185200	7194665	1862	1862	1862	1862	0
144	20240604	185100	7194665	1862	1862	1862	1862	0
145	20240604	185000	7194665	1862	1862	1862	1862	0
146	20240604	184900	7194665	1862	1862	1862	1862	0
147	20240604	184800	7194665	1862	1862	1862	1862	0
148	20240604	184700	7194665	1862	1862	1862	1862	0
149	20240604	184600	7194665	1862	1862	1862	1862	0
150	20240604	184500	7194665	1862	1862	1862	1862	0
151	20240604	184400	7194665	1862	1862	1862	1862	0
152	20240604	184300	7194665	1862	1862	1862	1862	286
153	20240604	184200	7194665	1862	1862	1862	1862	0
154	20240604	184100	7194665	1862	1862	1862	1862	0
155	20240604	184000	7194665	1862	1862	1862	1862	0
156	20240604	183900	7194665	1862	1862	1862	1862	0
157	20240604	183800	7194665	1862	1862	1862	1862	0
158	20240604	183700	7194665	1862	1862	1862	1862	0
159	20240604	183600	7194665	1862	1862	1862	1862	0
160	20240604	183500	7194665	1862	1862	1862	1862	0
161	20240604	183400	7194665	1862	1862	1862	1862	0
162	20240604	183300	7194665	1862	1862	1862	1862	0
163	20240604	183200	7194665	1862	1862	1862	1862	0
164	20240604	183100	7194665	1862	1862	1862	1862	0
165	20240604	183000	7194665	1862	1862	1862	1862	0
166	20240604	182900	7194665	1862	1862	1862	1862	0
167	20240604	182800	7194665	1862	1862	1862	1862	0
168	20240604	182700	7194665	1862	1862	1862	1862	0
169	20240604	182600	7194665	1862	1862	1862	1862	0
170	20240604	182500	7194665	1862	1862	1862	1862	0
171	20240604	182400	7194665	1862	1862	1862	1862	0
172	20240604	182300	7194665	1862	1862	1862	1862	0
173	20240604	182200	7194665	1862	1862	1862	1862	0
174	20240604	182100	7194665	1862	1862	1862	1862	0
175	20240604	182000	7194665	1862	1862	1862	1862	0
176	20240604	181900	7194665	1862	1862	1862	1862	0
177	20240604	181800	7194665	1862	1862	1862	1862	0
178	20240604	181700	7194665	1862	1862	1862	1862	0
179	20240604	181600	7194665	1862	1862	1862	1862	0
180	20240604	181500	7194665	1862	1862	1862	1862	0
181	20240604	181400	7194665	1862	1862	1862	1862	0
182	20240604	181300	7194665	1862	1862	1862	1862	286
183	20240604	181200	7194665	1862	1862	1862	1862	0
184	20240604	181100	7194665	1862	1862	1862	1862	0
185	20240604	181000	7194665	1862	1862	1862	1862	0
186	20240604	180900	7194665	1862	1862	1862	1862	0
187	20240604	180800	7194665	1862	1862	1862	1862	0
188	20240604	180700	7194665	1862	1862	1862	1862	0
189	20240604	180600	7194665	1862	1862	1862	1862	0
190	20240604	180500	7194665	1862	1862	1862	1862	0
191	20240604	180400	7194665	1862	1862	1862	1862	0
192	20240604	180300	7194665	1862	1862	1862	1862	0
193	20240604	180200	7194665	1862	1862	1862	1862	0
194	20240604	180100	7194665	1862	1862	1862	1862	0
195	20240604	180000	7194665	1862	1862	1862	1862	0
196	20240604	175900	7194665	1862	1862	1862	1862	0
197	20240604	175800	7194665	1862	1862	1862	1862	0
198	20240604	175700	7194665	1862	1862	1862	1862	0
199	20240604	175600	7194665	1862	1862	1862	1862	0
200	20240604	175500	7194665	1862	1862	1862	1862	0
201	20240604	175400	7194665	1862	1862	1862	1862	0
202	20240604	175300	7194665	1862	1862	1862	1862	0
203	20240604	175200	7194665	1862	1862	1862	1862	0
204	20240604	175100	7194665	1862	1862	1862	1862	0
205	20240604	175000	7194665	1862	1862	1862	1862	0
206	20240604	174900	7194665	1862	1862	1862	1862	0
207	20240604	174800	7194665	1862	1862	1862	1862	0
208	20240604	174700	7194665	1862	1862	1862	1862	0
209	20240604	174600	7194665	1862	1862	1862	1862	0
210	20240604	174500	7194665	1862	1862	1862	1862	0
211	20240604	174400	7194665	1862	1862	1862	1862	0
212	20240604	174300	7194665	1862	1862	1862	1862	286
213	20240604	174200	7194665	1862	1862	1862	1862	0
214	20240604	174100	7194665	1862	1862	1862	1862	0
215	20240604	174000	7194665	1862	1862	1862	1862	0
216	20240604	173900	7194665	1862	1862	1862	1862	0
217	20240604	173800	7194665	1862	1862	1862	1862	0
218	20240604	173700	7194665	1862	1862	1862	1862	0
219	20240604	173600	7194665	1862	1862	1862	1862	0
220	20240604	173500	7194665	1862	1862	1862	1862	0
221	20240604	173400	7194665	1862	1862	1862	1862	0
222	20240604	173300	7194665	1862	1862	1862	1862	0
223	20240604	173200	7194665	1862	1862	1862	1862	0
224	20240604	173100	7194665	1862	1862	1862	1862	0
225	20240604	173000	7194665	1862	1862	1862	1862	0
226	20240604	172900	7194665	1862	1862	1862	1862	0
227	20240604	172800	7194665	1862	1862	1862	1862	0
228	20240604	172700	7194665	1862	1862	1862	1862	0
229	20240604	172600	7194665	1862	1862	1862	1862	0
230	20240604	172500	7194665	1862	1862	1862	1862	0
231	20240604	172400	7194665	1862	1862	1862	1862	0
232	20240604	172300	7194665	1862	1862	1862	1862	0
233	20240604	172200	7194665	1862	1862	1862	1862	0
234	20240604	172100	7194665	1862	1862	1862	1862	0
235	20240604	172000	7194665	1862	1862	1862	1862	0
236	20240604	171900	7194665	1862	1862	1862	1862	0
237	20240604	171800	7194665	1862	1862	1862	1862	0
238	20240604	171700	7194665	1862	1862	1862	1862	0
239	20240604	171600	7194665	1862	1862	1862	1862	0
240	20240604	171500	7194665	1862	1862	1862	1862	0
241	20240604	171400	7194665	1862	1862	1862	1862	0
242	20240604	171300	7194665	1862	1862	1862	1862	286
243	20240604	171200	7194665	1862	1862	1862	1862	0
244	20240604	171100	7194665	1862	1862	1862	1862	0
245	20240604	171000	7194665	1862	1862	1862	1862	0
246	20240604	170900	7194665	1862	1862	1862	1862	0
247	20240604	170800	7194665	1862	1862	1862	1862	0
248	20240604	170700	7194665	1862	1862	1862	1862	0
249	20240604	170600	7194665	1862	1862	1862	1862	0
250	20240604	170500	7194665	1862	1862	1862	1862	0
251	20240604	170400	7194665	1862	1862	1862	1862	0
252	20240604	170300	7194665	1862	1862	1862	1862	0
253	20240604	170200	7194665	1862	1862	1862	1862	0
254	20240604	170100	7194665	1862	1862	1862	1862	0
255	20240604	170000	7194665	1862	1862	1862	1862	0
256	20240604	165900	7194665	1862	1862	1862	1862	0
257	20240604	165800	7194665	1862	1862	1862	1862	0
258	20240604	165700	7194665	1862	1862	1862	1862	0
259	20240604	165600	7194665	1862	1862	1862	1862	0
260	20240604	165500	7194665	1862	1862	1862	1862	0
261	20240604	165400	7194665	1862	1862	1862	1862	0
262	20240604	165300	7194665	1862	1862	1862	1862	0
263	20240604	165200	7194665	1862	1862	1862	1862	0
264	20240604	165100	7194665	1862	1862	1862	1862	0
265	20240604	165000	7194665	1862	1862	1862	1862	0
266	20240604	164900	7194665	1862	1862	1862	1862	0
267	20240604	164800	7194665	1862	1862	1862	1862	0
268	20240604	164700	7194665	1862	1862	1862	1862	0
269	20240604	164600	7194665	1862	1862	1862	1862	0
270	20240604	164500	7194665	1862	1862	1862	1862	0
271	20240604	164400	7194665	1862	1862	1862	1862	0
272	20240604	164300	7194665	1862	1862	1862	1862	286
273	20240604	164200	7194665	1862	1862	1862	1862	0
274	20240604	164100	7194665	1862	1862	1862	1862	0
275	20240604	164000	7194665	1862	1862	1862	1862	0
276	20240604	163900	7194665	1862	1862	1862	1862	0
277	20240604	163800	7194665	1862	1862	1862	1862	0
278	20240604	163700	7194665	1862	1862	1862	1862	0
279	20240604	163600	7194665	1862	1862	1862	1862	0
280	20240604	163500	7194665	1862	1862	1862	1862	0
281	20240604	163400	7194665	1862	1862	1862	1862	0
282	20240604	163300	7194665	1862	1862	1862	1862	0
283	20240604	163200	7194665	1862	1862	1862	1862	0
284	20240604	163100	7194665	1862	1862	1862	1862	0
285	20240604	163000	7194665	1862	1862	1862	1862	0
286	20240604	162900	7194665	1862	1862	1862	1862	0
287	20240604	162800	7194665	1862	1862	1862	1862	0
288	20240604	162700	7194665	1862	1862	1862	1862	0
289	20240604	162600	7194665	1862	1862	1862	1862	0
290	20240604	162500	7194665	1862	1862	1862	1862	0
291	20240604	162400	7194665	1862	1862	1862	1862	0
292	20240604	162300	7194665	1862	1862	1862	1862	0
293	20240604	162200	7194665	1862	1862	1862	1862	0
294	20240604	162100	7194665	1862	1862	1862	1862	0
295	20240604	162000	7194665	1862	1862	1862	1862	0
296	20240604	161900	7194665	1862	1862	1862	1862	0
297	20240604	161800	7194665	1862	1862	1862	1862	0
298	20240604	161700	7194665	1862	1862	1862	1862	0
299	20240604	161600	7194665	1862	1862	1862	1862	0
300	20240604	161500	7194665	1862	1862	1862	1862	0
301	20240604	161400	7194665	1862	1862	1862	1862	0
302	20240604	161300	7194665	1862	1862	1862	1862	286
303	20240604	161200	7194665	1862	1862	1862	1862	0
304	20240604	161100	7194665	1862	1862	1862	1862	0
305	20240604	161000	7194665	1862	1862	1862	1862	0
306	20240604	160900	7194665	1862	1862	1862	1862	0
307	20240604	160800	7194665	1862	1862	1862	1862	0
308	20240604	160700	7194665	1862	1862	1862	1862	0
309	20240604	160600	7194665	1862	1862	1862	1862	0
310	20240604	160500	7194665	1862	1862	1862	1862	0
311	20240604	160400	7194665	1862	1862	1862	1862	0
312	20240604	160300	7194665	1862	1862	1862	1862	0
313	20240604	160200	7194665	1862	1862	1862	1862	0
314	20240604	160100	7194665	1862	1862	1862	1862	0
315	20240604	160000	7194665	1862	1862	1862	1862	0
316	20240604	155900	7194665	1862	1862	1862	1862	0
317	20240604	155800	7194665	1862	1862	1862	1862	0
318	20240604	155700	7194665	1862	1862	1862	1862	0
319	20240604	155600	7194665	1862	1862	1862	1862	0
320	20240604	155500	7194665	1862	1862	1862	1862	0
321	20240604	155400	7194665	1862	1862	1862	1862	0
322	20240604	155300	7194665	1862	1862	1862	1862	0
323	20240604	155200	7194665	1862	1862	1862	1862	0
324	20240604	155100	7194665	1862	1862	1862	1862	0
325	20240604	155000	7194665	1862	1862	1862	1862	0
326	20240604	154900	7194665	1862	1862	1862	1862	0
327	20240604	154800	7194665	1862	1862	1862	1862	0
328	20240604	154700	7194665	1862	1862	1862	1862	0
329	20240604	154600	7194665	1862	1862	1862	1862	0
330	20240604	154500	7194665	1862	1862	1862	1862	0
331	20240604	154400	7194665	1862	1862	1862	1862	0
332	20240604	154300	7194665	1862	1862	1862	1862	286
333	20240604	154200	7194665	1862	1862	1862	1862	0
334	20240604	154100	7194665	1862	1862	1862	1862	0
335	20240604	154000	7194665	1862	1862	1862	1862	0
336	20240604	153900	7194665	1862	1862	1862	1862	0
337	20240604	153800	7194665	1862	1862	1862	1862	0
338	20240604	153700	7194665	1862	1862	1862	1862	0
339	20240604	153600	7194665	1862	1862	1862	1862	0
340	20240604	153500	7194665	1862	1862	1862	1862	0
341	20240604	153400	7194665	1862	1862	1862	1862	0
342	20240604	153300	7194665	1862	1862	1862	1862	0
343	20240604	153200	7194665	1862	1862	1862	1862	0
344	20240604	153100	7194665	1862	1862	1862	1862	0
345	20240604	153000	7194665	1862	1862	1862	1862	286
346	20240604	152900	6662133	1862	1862	1862	1862	0
347	20240604	152800	6662133	1862	1862	1862	1862	0
348	20240604	152700	6662133	1862	1862	1862	1862	0
349	20240604	152600	6662133	1862	1862	1862	1862	0
350	20240604	152500	6662133	1862	1862	1862	1862	0
351	20240604	152400	6662133	1862	1862	1862	1862	0
352	20240604	152300	6662133	1862	1862	1862	1862	0
353	20240604	152200	6662133	1862	1862	1862	1862	0
354	20240604	152100	6662133	1862	1862	1862	1862	0
355	20240604	152000	6662133	1862	1862	1862	1862	0
356	20240604	151900	6662133	1862	1862	1862	1862	1
357	20240604	151800	6660271	1862	1862	1862	1862	10
358	20240604	151700	6641651	1862	1862	1862	1862	0
359	20240604	151600	6641651	1862	1862	1862	1862	1
360	20240604	151500	6639789	1844	1844	1844	1844	0
361	20240604	151400	6639789	1844	1844	1844	1844	0
362	20240604	151300	6639789	1844	1853	1853	1844	135
363	20240604	151200	6389883	1863	1863	1863	1863	0
364	20240604	151100	6389883	1863	1863	1863	1863	0
365	20240604	151000	6389883	1863	1863	1863	1863	0
366	20240604	150900	6389883	1863	1863	1863	1863	0
367	20240604	150800	6389883	1863	1863	1863	1863	0
368	20240604	150700	6389883	1863	1863	1863	1863	0
369	20240604	150600	6389883	1863	1863	1863	1863	0
370	20240604	150500	6389883	1863	1863	1863	1863	0
371	20240604	150400	6389883	1863	1863	1863	1863	0
372	20240604	150300	6389883	1863	1863	1863	1863	0
373	20240604	150200	6389883	1863	1863	1863	1863	0
374	20240604	150100	6389883	1863	1863	1863	1863	0
375	20240604	150000	6389883	1863	1863	1863	1863	0
376	20240604	145900	6389883	1863	1863	1863	1863	0
377	20240604	145800	6389883	1863	1864	1864	1863	323
378	20240604	145700	5787837	1864	1864	1864	1864	1
379	20240604	145600	5785973	1863	1863	1863	1863	0
380	20240604	145500	5785973	1863	1863	1863	1863	0
381	20240604	145400	5785973	1863	1863	1863	1863	0
382	20240604	145300	5785973	1863	1863	1863	1863	183
383	20240604	145200	5445044	1863	1863	1863	1863	0
384	20240604	145100	5445044	1863	1863	1863	1863	0
385	20240604	145000	5445044	1863	1863	1863	1863	0
386	20240604	144900	5445044	1863	1863	1863	1863	0
387	20240604	144800	5445044	1863	1863	1863	1863	1
388	20240604	144700	5443181	1862	1862	1862	1862	7
389	20240604	144600	5430147	1862	1862	1862	1862	0
390	20240604	144500	5430147	1862	1862	1862	1862	515
391	20240604	144400	4471217	1862	1862	1862	1862	0
392	20240604	144300	4471217	1862	1862	1862	1862	0
393	20240604	144200	4471217	1862	1862	1862	1862	0
394	20240604	144100	4471217	1862	1862	1862	1862	0
395	20240604	144000	4471217	1862	1862	1862	1862	0
396	20240604	143900	4471217	1862	1862	1862	1862	0
397	20240604	143800	4471217	1862	1862	1862	1862	0
398	20240604	143700	4471217	1862	1862	1862	1862	0
399	20240604	143600	4471217	1862	1862	1862	1862	0
400	20240604	143500	4471217	1862	1862	1862	1862	0
401	20240604	143400	4471217	1862	1862	1862	1862	0
402	20240604	143300	4471217	1862	1862	1862	1862	0
403	20240604	143200	4471217	1862	1862	1862	1862	0
404	20240604	143100	4471217	1862	1862	1862	1862	2
405	20240604	143000	4467493	1862	1862	1862	1862	0
406	20240604	142900	4467493	1862	1862	1862	1862	0
407	20240604	142800	4467493	1862	1862	1862	1862	0
408	20240604	142700	4467493	1862	1862	1862	1862	0
409	20240604	142600	4467493	1862	1862	1862	1862	0
410	20240604	142500	4467493	1862	1862	1862	1862	0
411	20240604	142400	4467493	1862	1862	1862	1862	0
412	20240604	142300	4467493	1862	1862	1862	1862	0
413	20240604	142200	4467493	1862	1862	1862	1862	0
414	20240604	142100	4467493	1862	1862	1862	1862	0
415	20240604	142000	4467493	1862	1862	1862	1862	0
416	20240604	141900	4467493	1862	1862	1862	1862	0
417	20240604	141800	4467493	1862	1862	1862	1862	0
418	20240604	141700	4467493	1862	1862	1862	1862	1
419	20240604	141600	4465631	1854	1854	1854	1854	0
420	20240604	141500	4465631	1854	1854	1854	1854	0
421	20240604	141400	4465631	1854	1854	1854	1854	0
422	20240604	141300	4465631	1854	1854	1854	1854	0
423	20240604	141200	4465631	1854	1854	1854	1854	64
424	20240604	141100	4346975	1862	1862	1862	1862	0
425	20240604	141000	4346975	1862	1862	1862	1862	0
426	20240604	140900	4346975	1862	1862	1862	1862	0
427	20240604	140800	4346975	1862	1862	1862	1862	0
428	20240604	140700	4346975	1862	1862	1862	1862	0
429	20240604	140600	4346975	1862	1862	1862	1862	0
430	20240604	140500	4346975	1862	1862	1862	1862	0
431	20240604	140400	4346975	1862	1862	1862	1862	0
432	20240604	140300	4346975	1862	1862	1862	1862	0
433	20240604	140200	4346975	1862	1862	1862	1862	0
434	20240604	140100	4346975	1862	1862	1862	1862	1
435	20240604	140000	4345113	1861	1861	1861	1861	0
436	20240604	135900	4345113	1861	1861	1861	1861	0
437	20240604	135800	4345113	1861	1861	1861	1861	0
438	20240604	135700	4345113	1861	1861	1861	1861	0
439	20240604	135600	4345113	1861	1861	1861	1861	0
440	20240604	135500	4345113	1861	1861	1861	1861	0
441	20240604	135400	4345113	1861	1861	1861	1861	0
442	20240604	135300	4345113	1861	1861	1861	1861	0
443	20240604	135200	4345113	1861	1861	1861	1861	1
444	20240604	135100	4343252	1855	1855	1855	1855	0
445	20240604	135000	4343252	1855	1855	1855	1855	0
446	20240604	134900	4343252	1855	1855	1855	1855	0
447	20240604	134800	4343252	1855	1855	1855	1855	0
448	20240604	134700	4343252	1855	1855	1855	1855	0
449	20240604	134600	4343252	1855	1855	1855	1855	0
450	20240604	134500	4343252	1855	1855	1855	1855	0
451	20240604	134400	4343252	1855	1855	1855	1855	0
452	20240604	134300	4343252	1855	1855	1855	1855	0
453	20240604	134200	4343252	1855	1855	1855	1855	0
454	20240604	134100	4343252	1855	1855	1855	1855	0
455	20240604	134000	4343252	1855	1855	1855	1855	0
456	20240604	133900	4343252	1855	1855	1855	1855	0
457	20240604	133800	4343252	1855	1855	1855	1855	0
458	20240604	133700	4343252	1855	1855	1855	1855	0
459	20240604	133600	4343252	1855	1855	1855	1855	0
460	20240604	133500	4343252	1855	1855	1855	1855	12
461	20240604	133400	4320992	1862	1862	1862	1862	0
462	20240604	133300	4320992	1862	1862	1862	1862	0
463	20240604	133200	4320992	1862	1862	1862	1862	0
464	20240604	133100	4320992	1862	1862	1862	1862	0
465	20240604	133000	4320992	1862	1862	1862	1862	0
466	20240604	132900	4320992	1862	1862	1862	1862	0
467	20240604	132800	4320992	1862	1862	1862	1862	0
468	20240604	132700	4320992	1862	1862	1862	1862	0
469	20240604	132600	4320992	1862	1862	1862	1862	0
470	20240604	132500	4320992	1862	1862	1862	1862	0
471	20240604	132400	4320992	1862	1862	1862	1862	0
472	20240604	132300	4320992	1862	1862	1862	1862	0
473	20240604	132200	4320992	1862	1862	1862	1862	0
474	20240604	132100	4320992	1862	1862	1862	1862	0
475	20240604	132000	4320992	1862	1862	1862	1862	0
476	20240604	131900	4320992	1862	1862	1862	1862	0
477	20240604	131800	4320992	1862	1862	1862	1862	0
478	20240604	131700	4320992	1862	1862	1862	1862	0
479	20240604	131600	4320992	1862	1862	1862	1862	0
480	20240604	131500	4320992	1862	1862	1862	1862	0
481	20240604	131400	4320992	1862	1862	1862	1862	0
482	20240604	131300	4320992	1862	1862	1862	1862	0
483	20240604	131200	4320992	1862	1862	1862	1862	0
484	20240604	131100	4320992	1862	1862	1862	1862	0
485	20240604	131000	4320992	1862	1862	1862	1862	0
486	20240604	130900	4320992	1862	1862	1862	1862	0
487	20240604	130800	4320992	1862	1862	1862	1862	0
488	20240604	130700	4320992	1862	1862	1862	1862	0
489	20240604	130600	4320992	1862	1862	1862	1862	0
490	20240604	130500	4320992	1862	1862	1862	1862	0
491	20240604	130400	4320992	1862	1862	1862	1862	0
492	20240604	130300	4320992	1862	1862	1862	1862	0
493	20240604	130200	4320992	1862	1862	1862	1862	0
494	20240604	130100	4320992	1862	1862	1862	1862	0
495	20240604	130000	4320992	1862	1862	1862	1862	0
496	20240604	125900	4320992	1862	1862	1862	1862	0
497	20240604	125800	4320992	1862	1862	1862	1862	0
498	20240604	125700	4320992	1862	1862	1862	1862	0
499	20240604	125600	4320992	1862	1862	1862	1862	0
500	20240604	125500	4320992	1862	1862	1862	1862	0
501	20240604	125400	4320992	1862	1862	1862	1862	0
502	20240604	125300	4320992	1862	1862	1862	1862	0
503	20240604	125200	4320992	1862	1862	1862	1862	0
504	20240604	125100	4320992	1862	1862	1862	1862	0
505	20240604	125000	4320992	1862	1862	1862	1862	0
506	20240604	124900	4320992	1862	1862	1862	1862	0
507	20240604	124800	4320992	1862	1862	1862	1862	0
508	20240604	124700	4320992	1862	1862	1862	1862	0
509	20240604	124600	4320992	1862	1862	1862	1862	0
510	20240604	124500	4320992	1862	1862	1862	1862	0
511	20240604	124400	4320992	1862	1862	1862	1862	0
512	20240604	124300	4320992	1862	1862	1862	1862	0
513	20240604	124200	4320992	1862	1862	1862	1862	0
514	20240604	124100	4320992	1862	1862	1862	1862	0
515	20240604	124000	4320992	1862	1862	1862	1862	0
516	20240604	123900	4320992	1862	1862	1862	1862	0
517	20240604	123800	4320992	1862	1862	1862	1862	0
518	20240604	123700	4320992	1862	1862	1862	1862	0
519	20240604	123600	4320992	1862	1862	1862	1862	0
520	20240604	123500	4320992	1862	1862	1862	1862	0
521	20240604	123400	4320992	1862	1862	1862	1862	0
522	20240604	123300	4320992	1862	1862	1862	1862	0
523	20240604	123200	4320992	1862	1862	1862	1862	0
524	20240604	123100	4320992	1862	1862	1862	1862	0
525	20240604	123000	4320992	1862	1862	1862	1862	0
526	20240604	122900	4320992	1862	1862	1862	1862	0
527	20240604	122800	4320992	1862	1862	1862	1862	0
528	20240604	122700	4320992	1862	1862	1862	1862	0
529	20240604	122600	4320992	1862	1862	1862	1862	0
530	20240604	122500	4320992	1862	1862	1862	1862	0
531	20240604	122400	4320992	1862	1862	1862	1862	0
532	20240604	122300	4320992	1862	1862	1862	1862	0
533	20240604	122200	4320992	1862	1862	1862	1862	0
534	20240604	122100	4320992	1862	1862	1862	1862	0
535	20240604	122000	4320992	1862	1862	1862	1862	0
536	20240604	121900	4320992	1862	1862	1862	1862	0
537	20240604	121800	4320992	1862	1862	1862	1862	0
538	20240604	121700	4320992	1862	1862	1862	1862	0
539	20240604	121600	4320992	1862	1862	1862	1862	0
540	20240604	121500	4320992	1862	1862	1862	1862	1
541	20240604	121400	4319130	1854	1854	1854	1854	0
542	20240604	121300	4319130	1854	1854	1854	1854	0
543	20240604	121200	4319130	1854	1854	1854	1854	0
544	20240604	121100	4319130	1854	1854	1854	1854	0
545	20240604	121000	4319130	1854	1854	1854	1854	0
546	20240604	120900	4319130	1854	1854	1854	1854	0
547	20240604	120800	4319130	1854	1854	1854	1854	0
548	20240604	120700	4319130	1854	1854	1854	1854	0
549	20240604	120600	4319130	1854	1854	1854	1854	0
550	20240604	120500	4319130	1854	1854	1854	1854	0
551	20240604	120400	4319130	1854	1854	1854	1854	0
552	20240604	120300	4319130	1854	1854	1854	1854	0
553	20240604	120200	4319130	1854	1854	1854	1854	0
554	20240604	120100	4319130	1854	1854	1854	1854	0
555	20240604	120000	4319130	1854	1854	1854	1854	0
556	20240604	115900	4319130	1854	1854	1854	1854	0
557	20240604	115800	4319130	1854	1854	1854	1854	0
558	20240604	115700	4319130	1854	1854	1854	1854	0
559	20240604	115600	4319130	1854	1854	1854	1854	0
560	20240604	115500	4319130	1854	1854	1854	1854	0
561	20240604	115400	4319130	1854	1854	1854	1854	0
562	20240604	115300	4319130	1854	1854	1854	1854	0
563	20240604	115200	4319130	1854	1854	1854	1854	0
564	20240604	115100	4319130	1854	1854	1854	1854	0
565	20240604	115000	4319130	1854	1854	1854	1854	0
566	20240604	114900	4319130	1854	1854	1854	1854	250
567	20240604	114800	3855630	1854	1855	1855	1854	31
568	20240604	114700	3798153	1855	1855	1855	1855	0
569	20240604	114600	3798153	1855	1855	1855	1855	0
570	20240604	114500	3798153	1855	1855	1855	1855	163
571	20240604	114400	3495788	1856	1856	1856	1856	0
572	20240604	114300	3495788	1856	1856	1856	1856	0
573	20240604	114200	3495788	1856	1856	1856	1856	0
574	20240604	114100	3495788	1856	1856	1856	1856	0
575	20240604	114000	3495788	1856	1856	1856	1856	0
576	20240604	113900	3495788	1856	1856	1856	1856	0
577	20240604	113800	3495788	1856	1856	1856	1856	0
578	20240604	113700	3495788	1856	1856	1856	1856	0
579	20240604	113600	3495788	1856	1856	1856	1856	0
580	20240604	113500	3495788	1856	1856	1856	1856	0
581	20240604	113400	3495788	1856	1856	1856	1856	0
582	20240604	113300	3495788	1856	1856	1856	1856	57
583	20240604	113200	3389996	1857	1857	1857	1857	4
584	20240604	113100	3382568	1857	1857	1857	1857	0
585	20240604	113000	3382568	1857	1857	1857	1857	0
586	20240604	112900	3382568	1857	1857	1857	1857	5
587	20240604	112800	3373283	1860	1860	1860	1860	0
588	20240604	112700	3373283	1860	1860	1860	1860	2
589	20240604	112600	3369563	1860	1860	1860	1860	0
590	20240604	112500	3369563	1860	1860	1860	1860	31
591	20240604	112400	3311903	1863	1863	1863	1863	10
592	20240604	112300	3293273	1864	1864	1864	1864	0
593	20240604	112200	3293273	1864	1864	1864	1864	0
594	20240604	112100	3293273	1864	1864	1864	1864	1
595	20240604	112000	3291409	1864	1864	1864	1864	31
596	20240604	111900	3233625	1864	1864	1864	1864	0
597	20240604	111800	3233625	1864	1864	1864	1864	0
598	20240604	111700	3233625	1864	1864	1864	1864	0
599	20240604	111600	3233625	1864	1864	1864	1864	0
600	20240604	111500	3233625	1864	1864	1864	1864	0
601	20240604	111400	3233625	1864	1864	1864	1864	0
602	20240604	111300	3233625	1864	1864	1864	1864	0
603	20240604	111200	3233625	1864	1864	1864	1864	2
604	20240604	111100	3229897	1864	1864	1864	1864	0
605	20240604	111000	3229897	1864	1864	1864	1864	5
606	20240604	110900	3220577	1865	1865	1865	1865	0
607	20240604	110800	3220577	1865	1865	1865	1865	0
608	20240604	110700	3220577	1865	1865	1865	1865	0
609	20240604	110600	3220577	1865	1865	1865	1865	0
610	20240604	110500	3220577	1865	1865	1865	1865	0
611	20240604	110400	3220577	1865	1865	1865	1865	0
612	20240604	110300	3220577	1865	1865	1865	1865	0
613	20240604	110200	3220577	1865	1865	1865	1865	0
614	20240604	110100	3220577	1865	1865	1865	1865	0
615	20240604	110000	3220577	1865	1865	1865	1865	0
616	20240604	105900	3220577	1865	1865	1865	1865	0
617	20240604	105800	3220577	1865	1865	1865	1865	0
618	20240604	105700	3220577	1865	1865	1865	1865	0
619	20240604	105600	3220577	1865	1865	1865	1865	0
620	20240604	105500	3220577	1865	1865	1865	1865	0
621	20240604	105400	3220577	1865	1865	1865	1865	0
622	20240604	105300	3220577	1865	1865	1865	1865	0
623	20240604	105200	3220577	1865	1865	1865	1865	0
624	20240604	105100	3220577	1865	1865	1865	1865	0
625	20240604	105000	3220577	1865	1865	1865	1865	0
626	20240604	104900	3220577	1865	1865	1865	1865	0
627	20240604	104800	3220577	1865	1865	1865	1865	0
628	20240604	104700	3220577	1865	1865	1865	1865	0
629	20240604	104600	3220577	1865	1865	1865	1865	0
630	20240604	104500	3220577	1865	1865	1865	1865	0
631	20240604	104400	3220577	1865	1865	1865	1865	0
632	20240604	104300	3220577	1865	1865	1865	1865	0
633	20240604	104200	3220577	1865	1865	1865	1865	0
634	20240604	104100	3220577	1865	1865	1865	1865	0
635	20240604	104000	3220577	1865	1865	1865	1865	0
636	20240604	103900	3220577	1865	1865	1865	1865	0
637	20240604	103800	3220577	1865	1865	1865	1865	0
638	20240604	103700	3220577	1865	1865	1865	1865	0
639	20240604	103600	3220577	1865	1865	1865	1865	0
640	20240604	103500	3220577	1865	1865	1865	1865	0
641	20240604	103400	3220577	1865	1865	1865	1865	0
642	20240604	103300	3220577	1865	1865	1865	1865	0
643	20240604	103200	3220577	1865	1865	1865	1865	0
644	20240604	103100	3220577	1865	1865	1865	1865	11
645	20240604	103000	3200062	1854	1854	1854	1854	20
646	20240604	102900	3162982	1854	1854	1854	1854	0
647	20240604	102800	3162982	1854	1854	1854	1854	8
648	20240604	102700	3148150	1864	1864	1864	1864	0
649	20240604	102600	3148150	1864	1864	1864	1864	0
650	20240604	102500	3148150	1864	1864	1864	1864	0
651	20240604	102400	3148150	1864	1864	1864	1864	0
652	20240604	102300	3148150	1864	1864	1864	1864	0
653	20240604	102200	3148150	1864	1864	1864	1864	162
654	20240604	102100	2846182	1864	1864	1864	1864	0
655	20240604	102000	2846182	1864	1864	1864	1864	0
656	20240604	101900	2846182	1864	1864	1864	1864	0
657	20240604	101800	2846182	1864	1864	1864	1864	0
658	20240604	101700	2846182	1864	1864	1864	1864	0
659	20240604	101600	2846182	1864	1864	1864	1864	0
660	20240604	101500	2846182	1864	1864	1864	1864	100
661	20240604	101400	2659782	1864	1864	1864	1864	0
662	20240604	101300	2659782	1864	1864	1864	1864	9
663	20240604	101200	2643006	1864	1864	1864	1864	0
664	20240604	101100	2643006	1864	1864	1864	1864	0
665	20240604	101000	2643006	1864	1864	1864	1864	0
666	20240604	100900	2643006	1864	1864	1864	1864	0
667	20240604	100800	2643006	1864	1864	1864	1864	0
668	20240604	100700	2643006	1864	1864	1864	1864	0
669	20240604	100600	2643006	1864	1864	1864	1864	0
670	20240604	100500	2643006	1864	1864	1864	1864	0
671	20240604	100400	2643006	1864	1864	1864	1864	92
672	20240604	100300	2471518	1864	1864	1864	1864	0
673	20240604	100200	2471518	1864	1865	1865	1864	221
674	20240604	100100	2059374	1865	1865	1865	1865	7
675	20240604	100000	2046319	1865	1865	1865	1865	0
676	20240604	095900	2046319	1865	1865	1865	1865	0
677	20240604	095800	2046319	1865	1865	1865	1865	0
678	20240604	095700	2046319	1865	1865	1865	1865	4
679	20240604	095600	2038859	1865	1865	1865	1865	0
680	20240604	095500	2038859	1865	1865	1865	1865	0
681	20240604	095400	2038859	1865	1865	1865	1865	0
682	20240604	095300	2038859	1865	1865	1865	1865	2
683	20240604	095200	2035129	1870	1870	1870	1870	0
684	20240604	095100	2035129	1870	1870	1870	1870	0
685	20240604	095000	2035129	1870	1870	1870	1870	0
686	20240604	094900	2035129	1870	1870	1870	1870	0
687	20240604	094800	2035129	1870	1870	1870	1870	0
688	20240604	094700	2035129	1870	1870	1870	1870	0
689	20240604	094600	2035129	1870	1870	1870	1870	0
690	20240604	094500	2035129	1870	1870	1870	1870	0
691	20240604	094400	2035129	1870	1870	1870	1870	0
692	20240604	094300	2035129	1870	1870	1870	1870	0
693	20240604	094200	2035129	1870	1870	1870	1870	0
694	20240604	094100	2035129	1870	1870	1870	1870	0
695	20240604	094000	2035129	1870	1870	1870	1870	664
696	20240604	093900	793449	1874	1874	1874	1874	0
697	20240604	093800	793449	1874	1874	1874	1874	0
698	20240604	093700	793449	1874	1874	1874	1874	0
699	20240604	093600	793449	1874	1874	1874	1874	0
700	20240604	093500	793449	1874	1874	1874	1874	0
701	20240604	093400	793449	1874	1874	1874	1874	1
702	20240604	093300	791575	1874	1874	1874	1874	0
703	20240604	093200	791575	1874	1874	1874	1874	0
704	20240604	093100	791575	1874	1874	1874	1874	0
705	20240604	093000	791575	1874	1874	1874	1874	0
706	20240604	092900	791575	1874	1874	1874	1874	0
707	20240604	092800	791575	1874	1874	1874	1874	0
708	20240604	092700	791575	1874	1873	1874	1873	2
709	20240604	092600	787828	1852	1852	1852	1852	0
710	20240604	092500	787828	1852	1854	1854	1852	80
711	20240604	092400	639665	1875	1875	1875	1875	0
712	20240604	092300	639665	1875	1875	1875	1875	0
713	20240604	092200	639665	1875	1875	1875	1875	0
714	20240604	092100	639665	1875	1875	1875	1875	0
715	20240604	092000	639665	1875	1875	1875	1875	0
716	20240604	091900	639665	1875	1875	1875	1875	0
717	20240604	091800	639665	1875	1875	1875	1875	0
718	20240604	091700	639665	1875	1875	1875	1875	0
719	20240604	091600	639665	1875	1875	1875	1875	0
720	20240604	091500	639665	1875	1875	1875	1875	0
721	20240604	091400	639665	1875	1875	1875	1875	0
722	20240604	091300	639665	1875	1875	1875	1875	0
723	20240604	091200	639665	1875	1875	1875	1875	0
724	20240604	091100	639665	1875	1875	1875	1875	0
725	20240604	091000	639665	1875	1875	1875	1875	0
726	20240604	090900	639665	1875	1875	1875	1875	0
727	20240604	090800	639665	1875	1875	1875	1875	0
728	20240604	090700	639665	1875	1875	1875	1875	0
729	20240604	090600	639665	1875	1875	1875	1875	83
730	20240604	090500	484040	1897	1897	1897	1897	0
731	20240604	090400	484040	1897	1897	1897	1897	1
732	20240604	090300	482143	1897	1897	1897	1897	1
733	20240604	090200	480246	1875	1892	1898	1875	201
734	20240604	090100	100711	1875	1865	1875	1865	46
735	20240604	090000	14816	1852	1852	1852	1852	8