KissMeData/083470/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195600	134823100	1917	1917	1917	1917	572
3	20240603	195500	134823100	1917	1917	1917	1917	0
4	20240603	195400	134823100	1917	1917	1917	1917	0
5	20240603	195300	134823100	1917	1917	1917	1917	0
6	20240603	195200	134823100	1917	1917	1917	1917	0
7	20240603	195100	134823100	1917	1917	1917	1917	0
8	20240603	195000	134823100	1917	1917	1917	1917	0
9	20240603	194900	134823100	1917	1917	1917	1917	0
10	20240603	194800	134823100	1917	1917	1917	1917	0
11	20240603	194700	134823100	1917	1917	1917	1917	0
12	20240603	194600	134823100	1917	1917	1917	1917	0
13	20240603	194500	134823100	1917	1917	1917	1917	0
14	20240603	194400	134823100	1917	1917	1917	1917	0
15	20240603	194300	134823100	1917	1917	1917	1917	0
16	20240603	194200	134823100	1917	1917	1917	1917	0
17	20240603	194100	134823100	1917	1917	1917	1917	0
18	20240603	194000	134823100	1917	1917	1917	1917	0
19	20240603	193900	134823100	1917	1917	1917	1917	0
20	20240603	193800	134823100	1917	1917	1917	1917	0
21	20240603	193700	134823100	1917	1917	1917	1917	0
22	20240603	193600	134823100	1917	1917	1917	1917	0
23	20240603	193500	134823100	1917	1917	1917	1917	0
24	20240603	193400	134823100	1917	1917	1917	1917	0
25	20240603	193300	134823100	1917	1917	1917	1917	0
26	20240603	193200	134823100	1917	1917	1917	1917	0
27	20240603	193100	134823100	1917	1917	1917	1917	0
28	20240603	193000	134823100	1917	1917	1917	1917	0
29	20240603	192900	134823100	1917	1917	1917	1917	0
30	20240603	192800	134823100	1917	1917	1917	1917	0
31	20240603	192700	134823100	1917	1917	1917	1917	0
32	20240603	192600	134823100	1917	1917	1917	1917	572
33	20240603	192500	134823100	1917	1917	1917	1917	0
34	20240603	192400	134823100	1917	1917	1917	1917	0
35	20240603	192300	134823100	1917	1917	1917	1917	0
36	20240603	192200	134823100	1917	1917	1917	1917	0
37	20240603	192100	134823100	1917	1917	1917	1917	0
38	20240603	192000	134823100	1917	1917	1917	1917	0
39	20240603	191900	134823100	1917	1917	1917	1917	0
40	20240603	191800	134823100	1917	1917	1917	1917	0
41	20240603	191700	134823100	1917	1917	1917	1917	0
42	20240603	191600	134823100	1917	1917	1917	1917	0
43	20240603	191500	134823100	1917	1917	1917	1917	0
44	20240603	191400	134823100	1917	1917	1917	1917	0
45	20240603	191300	134823100	1917	1917	1917	1917	0
46	20240603	191200	134823100	1917	1917	1917	1917	0
47	20240603	191100	134823100	1917	1917	1917	1917	0
48	20240603	191000	134823100	1917	1917	1917	1917	0
49	20240603	190900	134823100	1917	1917	1917	1917	0
50	20240603	190800	134823100	1917	1917	1917	1917	0
51	20240603	190700	134823100	1917	1917	1917	1917	0
52	20240603	190600	134823100	1917	1917	1917	1917	0
53	20240603	190500	134823100	1917	1917	1917	1917	0
54	20240603	190400	134823100	1917	1917	1917	1917	0
55	20240603	190300	134823100	1917	1917	1917	1917	0
56	20240603	190200	134823100	1917	1917	1917	1917	0
57	20240603	190100	134823100	1917	1917	1917	1917	0
58	20240603	190000	134823100	1917	1917	1917	1917	0
59	20240603	185900	134823100	1917	1917	1917	1917	0
60	20240603	185800	134823100	1917	1917	1917	1917	0
61	20240603	185700	134823100	1917	1917	1917	1917	0
62	20240603	185600	134823100	1917	1917	1917	1917	572
63	20240603	185500	134823100	1917	1917	1917	1917	0
64	20240603	185400	134823100	1917	1917	1917	1917	0
65	20240603	185300	134823100	1917	1917	1917	1917	0
66	20240603	185200	134823100	1917	1917	1917	1917	0
67	20240603	185100	134823100	1917	1917	1917	1917	0
68	20240603	185000	134823100	1917	1917	1917	1917	0
69	20240603	184900	134823100	1917	1917	1917	1917	0
70	20240603	184800	134823100	1917	1917	1917	1917	0
71	20240603	184700	134823100	1917	1917	1917	1917	0
72	20240603	184600	134823100	1917	1917	1917	1917	0
73	20240603	184500	134823100	1917	1917	1917	1917	0
74	20240603	184400	134823100	1917	1917	1917	1917	0
75	20240603	184300	134823100	1917	1917	1917	1917	0
76	20240603	184200	134823100	1917	1917	1917	1917	0
77	20240603	184100	134823100	1917	1917	1917	1917	0
78	20240603	184000	134823100	1917	1917	1917	1917	0
79	20240603	183900	134823100	1917	1917	1917	1917	0
80	20240603	183800	134823100	1917	1917	1917	1917	0
81	20240603	183700	134823100	1917	1917	1917	1917	0
82	20240603	183600	134823100	1917	1917	1917	1917	0
83	20240603	183500	134823100	1917	1917	1917	1917	0
84	20240603	183400	134823100	1917	1917	1917	1917	0
85	20240603	183300	134823100	1917	1917	1917	1917	0
86	20240603	183200	134823100	1917	1917	1917	1917	0
87	20240603	183100	134823100	1917	1917	1917	1917	0
88	20240603	183000	134823100	1917	1917	1917	1917	0
89	20240603	182900	134823100	1917	1917	1917	1917	0
90	20240603	182800	134823100	1917	1917	1917	1917	0
91	20240603	182700	134823100	1917	1917	1917	1917	0
92	20240603	182600	134823100	1917	1917	1917	1917	572
93	20240603	182500	134823100	1917	1917	1917	1917	0
94	20240603	182400	134823100	1917	1917	1917	1917	0
95	20240603	182300	134823100	1917	1917	1917	1917	0
96	20240603	182200	134823100	1917	1917	1917	1917	0
97	20240603	182100	134823100	1917	1917	1917	1917	0
98	20240603	182000	134823100	1917	1917	1917	1917	0
99	20240603	181900	134823100	1917	1917	1917	1917	0
100	20240603	181800	134823100	1917	1917	1917	1917	0
101	20240603	181700	134823100	1917	1917	1917	1917	0
102	20240603	181600	134823100	1917	1917	1917	1917	0
103	20240603	181500	134823100	1917	1917	1917	1917	0
104	20240603	181400	134823100	1917	1917	1917	1917	0
105	20240603	181300	134823100	1917	1917	1917	1917	0
106	20240603	181200	134823100	1917	1917	1917	1917	0
107	20240603	181100	134823100	1917	1917	1917	1917	0
108	20240603	181000	134823100	1917	1917	1917	1917	0
109	20240603	180900	134823100	1917	1917	1917	1917	0
110	20240603	180800	134823100	1917	1917	1917	1917	0
111	20240603	180700	134823100	1917	1917	1917	1917	0
112	20240603	180600	134823100	1917	1917	1917	1917	0
113	20240603	180500	134823100	1917	1917	1917	1917	0
114	20240603	180400	134823100	1917	1917	1917	1917	0
115	20240603	180300	134823100	1917	1917	1917	1917	0
116	20240603	180200	134823100	1917	1917	1917	1917	0
117	20240603	180100	134823100	1917	1917	1917	1917	0
118	20240603	180000	134823100	1917	1917	1917	1917	0
119	20240603	175900	134823100	1917	1917	1917	1917	0
120	20240603	175800	134823100	1917	1917	1917	1917	0
121	20240603	175700	134823100	1917	1917	1917	1917	0
122	20240603	175600	134823100	1917	1917	1917	1917	572
123	20240603	175500	134823100	1917	1917	1917	1917	0
124	20240603	175400	134823100	1917	1917	1917	1917	0
125	20240603	175300	134823100	1917	1917	1917	1917	0
126	20240603	175200	134823100	1917	1917	1917	1917	0
127	20240603	175100	134823100	1917	1917	1917	1917	0
128	20240603	175000	134823100	1917	1917	1917	1917	0
129	20240603	174900	134823100	1917	1917	1917	1917	0
130	20240603	174800	134823100	1917	1917	1917	1917	0
131	20240603	174700	134823100	1917	1917	1917	1917	0
132	20240603	174600	134823100	1917	1917	1917	1917	0
133	20240603	174500	134823100	1917	1917	1917	1917	0
134	20240603	174400	134823100	1917	1917	1917	1917	0
135	20240603	174300	134823100	1917	1917	1917	1917	0
136	20240603	174200	134823100	1917	1917	1917	1917	0
137	20240603	174100	134823100	1917	1917	1917	1917	0
138	20240603	174000	134823100	1917	1917	1917	1917	0
139	20240603	173900	134823100	1917	1917	1917	1917	0
140	20240603	173800	134823100	1917	1917	1917	1917	0
141	20240603	173700	134823100	1917	1917	1917	1917	0
142	20240603	173600	134823100	1917	1917	1917	1917	0
143	20240603	173500	134823100	1917	1917	1917	1917	0
144	20240603	173400	134823100	1917	1917	1917	1917	0
145	20240603	173300	134823100	1917	1917	1917	1917	0
146	20240603	173200	134823100	1917	1917	1917	1917	0
147	20240603	173100	134823100	1917	1917	1917	1917	0
148	20240603	173000	134823100	1917	1917	1917	1917	0
149	20240603	172900	134823100	1917	1917	1917	1917	0
150	20240603	172800	134823100	1917	1917	1917	1917	0
151	20240603	172700	134823100	1917	1917	1917	1917	0
152	20240603	172600	134823100	1917	1917	1917	1917	572
153	20240603	172500	134823100	1917	1917	1917	1917	0
154	20240603	172400	134823100	1917	1917	1917	1917	0
155	20240603	172300	134823100	1917	1917	1917	1917	0
156	20240603	172200	134823100	1917	1917	1917	1917	0
157	20240603	172100	134823100	1917	1917	1917	1917	0
158	20240603	172000	134823100	1917	1917	1917	1917	0
159	20240603	171900	134823100	1917	1917	1917	1917	0
160	20240603	171800	134823100	1917	1917	1917	1917	0
161	20240603	171700	134823100	1917	1917	1917	1917	0
162	20240603	171600	134823100	1917	1917	1917	1917	0
163	20240603	171500	134823100	1917	1917	1917	1917	0
164	20240603	171400	134823100	1917	1917	1917	1917	0
165	20240603	171300	134823100	1917	1917	1917	1917	0
166	20240603	171200	134823100	1917	1917	1917	1917	0
167	20240603	171100	134823100	1917	1917	1917	1917	0
168	20240603	171000	134823100	1917	1917	1917	1917	0
169	20240603	170900	134823100	1917	1917	1917	1917	0
170	20240603	170800	134823100	1917	1917	1917	1917	0
171	20240603	170700	134823100	1917	1917	1917	1917	0
172	20240603	170600	134823100	1917	1917	1917	1917	0
173	20240603	170500	134823100	1917	1917	1917	1917	0
174	20240603	170400	134823100	1917	1917	1917	1917	0
175	20240603	170300	134823100	1917	1917	1917	1917	0
176	20240603	170200	134823100	1917	1917	1917	1917	0
177	20240603	170100	134823100	1917	1917	1917	1917	0
178	20240603	170000	134823100	1917	1917	1917	1917	0
179	20240603	165900	134823100	1917	1917	1917	1917	0
180	20240603	165800	134823100	1917	1917	1917	1917	0
181	20240603	165700	134823100	1917	1917	1917	1917	0
182	20240603	165600	134823100	1917	1917	1917	1917	572
183	20240603	165500	134823100	1917	1917	1917	1917	0
184	20240603	165400	134823100	1917	1917	1917	1917	0
185	20240603	165300	134823100	1917	1917	1917	1917	0
186	20240603	165200	134823100	1917	1917	1917	1917	0
187	20240603	165100	134823100	1917	1917	1917	1917	0
188	20240603	165000	134823100	1917	1917	1917	1917	0
189	20240603	164900	134823100	1917	1917	1917	1917	0
190	20240603	164800	134823100	1917	1917	1917	1917	0
191	20240603	164700	134823100	1917	1917	1917	1917	0
192	20240603	164600	134823100	1917	1917	1917	1917	0
193	20240603	164500	134823100	1917	1917	1917	1917	0
194	20240603	164400	134823100	1917	1917	1917	1917	0
195	20240603	164300	134823100	1917	1917	1917	1917	0
196	20240603	164200	134823100	1917	1917	1917	1917	0
197	20240603	164100	134823100	1917	1917	1917	1917	0
198	20240603	164000	134823100	1917	1917	1917	1917	0
199	20240603	163900	134823100	1917	1917	1917	1917	0
200	20240603	163800	134823100	1917	1917	1917	1917	0
201	20240603	163700	134823100	1917	1917	1917	1917	0
202	20240603	163600	134823100	1917	1917	1917	1917	0
203	20240603	163500	134823100	1917	1917	1917	1917	0
204	20240603	163400	134823100	1917	1917	1917	1917	0
205	20240603	163300	134823100	1917	1917	1917	1917	0
206	20240603	163200	134823100	1917	1917	1917	1917	0
207	20240603	163100	134823100	1917	1917	1917	1917	0
208	20240603	163000	134823100	1917	1917	1917	1917	0
209	20240603	162900	134823100	1917	1917	1917	1917	0
210	20240603	162800	134823100	1917	1917	1917	1917	0
211	20240603	162700	134823100	1917	1917	1917	1917	0
212	20240603	162600	134823100	1917	1917	1917	1917	572
213	20240603	162500	134823100	1917	1917	1917	1917	0
214	20240603	162400	134823100	1917	1917	1917	1917	0
215	20240603	162300	134823100	1917	1917	1917	1917	0
216	20240603	162200	134823100	1917	1917	1917	1917	0
217	20240603	162100	134823100	1917	1917	1917	1917	0
218	20240603	162000	134823100	1917	1917	1917	1917	0
219	20240603	161900	134823100	1917	1917	1917	1917	0
220	20240603	161800	134823100	1917	1917	1917	1917	0
221	20240603	161700	134823100	1917	1917	1917	1917	0
222	20240603	161600	134823100	1917	1917	1917	1917	0
223	20240603	161500	134823100	1917	1917	1917	1917	0
224	20240603	161400	134823100	1917	1917	1917	1917	0
225	20240603	161300	134823100	1917	1917	1917	1917	0
226	20240603	161200	134823100	1917	1917	1917	1917	0
227	20240603	161100	134823100	1917	1917	1917	1917	0
228	20240603	161000	134823100	1917	1917	1917	1917	0
229	20240603	160900	134823100	1917	1917	1917	1917	0
230	20240603	160800	134823100	1917	1917	1917	1917	0
231	20240603	160700	134823100	1917	1917	1917	1917	0
232	20240603	160600	134823100	1917	1917	1917	1917	0
233	20240603	160500	134823100	1917	1917	1917	1917	0
234	20240603	160400	134823100	1917	1917	1917	1917	0
235	20240603	160300	134823100	1917	1917	1917	1917	0
236	20240603	160200	134823100	1917	1917	1917	1917	0
237	20240603	160100	134823100	1917	1917	1917	1917	0
238	20240603	160000	134823100	1917	1917	1917	1917	0
239	20240603	155900	134823100	1917	1917	1917	1917	0
240	20240603	155800	134823100	1917	1917	1917	1917	0
241	20240603	155700	134823100	1917	1917	1917	1917	0
242	20240603	155600	134823100	1917	1917	1917	1917	572
243	20240603	155500	134823100	1917	1917	1917	1917	0
244	20240603	155400	134823100	1917	1917	1917	1917	0
245	20240603	155300	134823100	1917	1917	1917	1917	0
246	20240603	155200	134823100	1917	1917	1917	1917	0
247	20240603	155100	134823100	1917	1917	1917	1917	0
248	20240603	155000	134823100	1917	1917	1917	1917	0
249	20240603	154900	134823100	1917	1917	1917	1917	0
250	20240603	154800	134823100	1917	1917	1917	1917	0
251	20240603	154700	134823100	1917	1917	1917	1917	0
252	20240603	154600	134823100	1917	1917	1917	1917	0
253	20240603	154500	134823100	1917	1917	1917	1917	0
254	20240603	154400	134823100	1917	1917	1917	1917	0
255	20240603	154300	134823100	1917	1917	1917	1917	0
256	20240603	154200	134823100	1917	1917	1917	1917	0
257	20240603	154100	134823100	1917	1917	1917	1917	0
258	20240603	154000	134823100	1917	1917	1917	1917	0
259	20240603	153900	134823100	1917	1917	1917	1917	0
260	20240603	153800	134823100	1917	1917	1917	1917	0
261	20240603	153700	134823100	1917	1917	1917	1917	0
262	20240603	153600	134823100	1917	1917	1917	1917	0
263	20240603	153500	134823100	1917	1917	1917	1917	0
264	20240603	153400	134823100	1917	1917	1917	1917	0
265	20240603	153300	134823100	1917	1917	1917	1917	0
266	20240603	153200	134823100	1917	1917	1917	1917	0
267	20240603	153100	134823100	1917	1917	1917	1917	0
268	20240603	153000	134823100	1917	1917	1917	1917	572
269	20240603	152900	133726576	1918	1918	1918	1918	0
270	20240603	152800	133726576	1918	1918	1918	1918	0
271	20240603	152700	133726576	1918	1918	1918	1918	0
272	20240603	152600	133726576	1918	1918	1918	1918	0
273	20240603	152500	133726576	1918	1918	1918	1918	0
274	20240603	152400	133726576	1918	1918	1918	1918	0
275	20240603	152300	133726576	1918	1918	1918	1918	0
276	20240603	152200	133726576	1918	1918	1918	1918	0
277	20240603	152100	133726576	1918	1918	1918	1918	0
278	20240603	152000	133726576	1918	1918	1918	1918	0
279	20240603	151900	133726576	1918	1918	1918	1918	0
280	20240603	151800	133726576	1918	1916	1918	1916	150
281	20240603	151700	133439080	1914	1914	1914	1914	2
282	20240603	151600	133435252	1915	1915	1915	1915	0
283	20240603	151500	133435252	1915	1915	1915	1915	34
284	20240603	151400	133370142	1915	1915	1915	1915	215
285	20240603	151300	132958417	1906	1906	1906	1906	2109
286	20240603	151200	128938663	1906	1909	1909	1906	1600
287	20240603	151100	125887289	1918	1918	1918	1918	0
288	20240603	151000	125887289	1918	1917	1918	1917	3
289	20240603	150900	125881537	1918	1918	1918	1918	0
290	20240603	150800	125881537	1918	1918	1918	1918	0
291	20240603	150700	125881537	1918	1918	1918	1918	0
292	20240603	150600	125881537	1918	1918	1918	1918	0
293	20240603	150500	125881537	1918	1918	1918	1918	0
294	20240603	150400	125881537	1918	1918	1918	1918	0
295	20240603	150300	125881537	1918	1918	1918	1918	0
296	20240603	150200	125881537	1918	1918	1918	1918	2
297	20240603	150100	125877701	1917	1917	1917	1917	0
298	20240603	150000	125877701	1917	1917	1917	1917	0
299	20240603	145900	125877701	1917	1917	1917	1917	0
300	20240603	145800	125877701	1917	1917	1917	1917	0
301	20240603	145700	125877701	1917	1917	1917	1917	1
302	20240603	145600	125875784	1918	1918	1918	1918	0
303	20240603	145500	125875784	1918	1918	1918	1918	0
304	20240603	145400	125875784	1918	1918	1918	1918	0
305	20240603	145300	125875784	1918	1918	1918	1918	0
306	20240603	145200	125875784	1918	1918	1918	1918	0
307	20240603	145100	125875784	1918	1918	1918	1918	0
308	20240603	145000	125875784	1918	1918	1918	1918	0
309	20240603	144900	125875784	1918	1918	1918	1918	0
310	20240603	144800	125875784	1918	1918	1918	1918	0
311	20240603	144700	125875784	1918	1918	1918	1918	0
312	20240603	144600	125875784	1918	1918	1918	1918	1
313	20240603	144500	125873866	1918	1918	1918	1918	0
314	20240603	144400	125873866	1918	1918	1918	1918	0
315	20240603	144300	125873866	1918	1918	1918	1918	0
316	20240603	144200	125873866	1918	1918	1918	1918	187
317	20240603	144100	125515200	1918	1918	1918	1918	0
318	20240603	144000	125515200	1918	1918	1918	1918	0
319	20240603	143900	125515200	1918	1918	1918	1918	0
320	20240603	143800	125515200	1918	1918	1918	1918	0
321	20240603	143700	125515200	1918	1918	1918	1918	0
322	20240603	143600	125515200	1918	1918	1918	1918	0
323	20240603	143500	125515200	1918	1918	1918	1918	0
324	20240603	143400	125515200	1918	1918	1918	1918	0
325	20240603	143300	125515200	1918	1918	1918	1918	0
326	20240603	143200	125515200	1918	1918	1918	1918	0
327	20240603	143100	125515200	1918	1918	1918	1918	0
328	20240603	143000	125515200	1918	1918	1918	1918	0
329	20240603	142900	125515200	1918	1918	1918	1918	0
330	20240603	142800	125515200	1918	1918	1918	1918	0
331	20240603	142700	125515200	1918	1918	1918	1918	0
332	20240603	142600	125515200	1918	1918	1918	1918	0
333	20240603	142500	125515200	1918	1918	1918	1918	0
334	20240603	142400	125515200	1918	1918	1918	1918	20
335	20240603	142300	125476840	1918	1918	1918	1918	0
336	20240603	142200	125476840	1918	1918	1918	1918	40
337	20240603	142100	125400120	1918	1918	1918	1918	0
338	20240603	142000	125400120	1918	1918	1918	1918	0
339	20240603	141900	125400120	1918	1918	1918	1918	0
340	20240603	141800	125400120	1918	1918	1918	1918	0
341	20240603	141700	125400120	1918	1918	1918	1918	0
342	20240603	141600	125400120	1918	1918	1918	1918	0
343	20240603	141500	125400120	1918	1918	1918	1918	0
344	20240603	141400	125400120	1918	1918	1918	1918	0
345	20240603	141300	125400120	1918	1918	1918	1918	0
346	20240603	141200	125400120	1918	1918	1918	1918	0
347	20240603	141100	125400120	1918	1918	1918	1918	0
348	20240603	141000	125400120	1918	1918	1918	1918	0
349	20240603	140900	125400120	1918	1918	1918	1918	0
350	20240603	140800	125400120	1918	1918	1918	1918	0
351	20240603	140700	125400120	1918	1918	1918	1918	0
352	20240603	140600	125400120	1918	1918	1918	1918	0
353	20240603	140500	125400120	1918	1918	1918	1918	12
354	20240603	140400	125377104	1918	1918	1918	1918	0
355	20240603	140300	125377104	1918	1918	1918	1918	24
356	20240603	140200	125331072	1918	1918	1918	1918	0
357	20240603	140100	125331072	1918	1918	1918	1918	0
358	20240603	140000	125331072	1918	1918	1918	1918	0
359	20240603	135900	125331072	1918	1918	1918	1918	0
360	20240603	135800	125331072	1918	1918	1918	1918	0
361	20240603	135700	125331072	1918	1918	1918	1918	0
362	20240603	135600	125331072	1918	1918	1918	1918	0
363	20240603	135500	125331072	1918	1908	1918	1908	382
364	20240603	135400	124602196	1918	1918	1918	1918	0
365	20240603	135300	124602196	1918	1918	1918	1918	0
366	20240603	135200	124602196	1918	1918	1918	1918	0
367	20240603	135100	124602196	1918	1918	1918	1918	0
368	20240603	135000	124602196	1918	1918	1918	1918	0
369	20240603	134900	124602196	1918	1918	1918	1918	0
370	20240603	134800	124602196	1918	1918	1918	1918	0
371	20240603	134700	124602196	1918	1918	1918	1918	0
372	20240603	134600	124602196	1918	1918	1918	1918	0
373	20240603	134500	124602196	1918	1918	1918	1918	0
374	20240603	134400	124602196	1918	1918	1918	1918	0
375	20240603	134300	124602196	1918	1918	1918	1918	0
376	20240603	134200	124602196	1918	1918	1918	1918	0
377	20240603	134100	124602196	1918	1918	1918	1918	0
378	20240603	134000	124602196	1918	1918	1918	1918	0
379	20240603	133900	124602196	1918	1918	1918	1918	0
380	20240603	133800	124602196	1918	1918	1918	1918	299
381	20240603	133700	124028714	1918	1918	1918	1918	0
382	20240603	133600	124028714	1918	1918	1918	1918	0
383	20240603	133500	124028714	1918	1918	1918	1918	0
384	20240603	133400	124028714	1918	1918	1918	1918	0
385	20240603	133300	124028714	1918	1918	1918	1918	10
386	20240603	133200	124009534	1908	1908	1908	1908	0
387	20240603	133100	124009534	1908	1908	1908	1908	100
388	20240603	133000	123818734	1919	1919	1919	1919	1
389	20240603	132900	123816815	1919	1919	1919	1919	0
390	20240603	132800	123816815	1919	1919	1919	1919	0
391	20240603	132700	123816815	1919	1919	1919	1919	0
392	20240603	132600	123816815	1919	1919	1919	1919	0
393	20240603	132500	123816815	1919	1919	1919	1919	169
394	20240603	132400	123492504	1920	1920	1920	1920	0
395	20240603	132300	123492504	1920	1920	1920	1920	0
396	20240603	132200	123492504	1920	1920	1920	1920	20
397	20240603	132100	123454104	1921	1921	1921	1921	0
398	20240603	132000	123454104	1921	1921	1921	1921	0
399	20240603	131900	123454104	1921	1921	1921	1921	0
400	20240603	131800	123454104	1921	1921	1921	1921	0
401	20240603	131700	123454104	1921	1921	1921	1921	0
402	20240603	131600	123454104	1921	1921	1921	1921	0
403	20240603	131500	123454104	1921	1921	1921	1921	0
404	20240603	131400	123454104	1921	1921	1921	1921	0
405	20240603	131300	123454104	1921	1920	1921	1920	80
406	20240603	131200	123300503	1920	1920	1920	1920	471
407	20240603	131100	122396183	1921	1921	1921	1921	0
408	20240603	131000	122396183	1921	1921	1921	1921	10000
409	20240603	130900	103186183	1921	1921	1921	1921	0
410	20240603	130800	103186183	1921	1920	1921	1920	25000
411	20240603	130700	55161867	1920	1920	1920	1920	19
412	20240603	130600	55125387	1909	1909	1909	1909	30
413	20240603	130500	55068117	1909	1909	1909	1909	1600
414	20240603	130400	52013717	1921	1921	1921	1921	0
415	20240603	130300	52013717	1921	1921	1921	1921	0
416	20240603	130200	52013717	1921	1921	1921	1921	0
417	20240603	130100	52013717	1921	1909	1921	1909	3352
418	20240603	130000	45614737	1909	1909	1909	1909	5000
419	20240603	125900	36069737	1906	1906	1906	1906	433
420	20240603	125800	35244439	1906	1906	1906	1906	0
421	20240603	125700	35244439	1906	1906	1906	1906	2
422	20240603	125600	35240627	1909	1909	1909	1909	0
423	20240603	125500	35240627	1909	1909	1909	1909	0
424	20240603	125400	35240627	1909	1909	1909	1909	0
425	20240603	125300	35240627	1909	1909	1909	1909	0
426	20240603	125200	35240627	1909	1909	1909	1909	0
427	20240603	125100	35240627	1909	1909	1909	1909	0
428	20240603	125000	35240627	1909	1909	1909	1909	0
429	20240603	124900	35240627	1909	1909	1909	1909	0
430	20240603	124800	35240627	1909	1909	1909	1909	0
431	20240603	124700	35240627	1909	1909	1909	1909	0
432	20240603	124600	35240627	1909	1909	1909	1909	0
433	20240603	124500	35240627	1909	1909	1909	1909	0
434	20240603	124400	35240627	1909	1909	1909	1909	0
435	20240603	124300	35240627	1909	1909	1909	1909	0
436	20240603	124200	35240627	1909	1909	1909	1909	0
437	20240603	124100	35240627	1909	1909	1909	1909	0
438	20240603	124000	35240627	1909	1909	1909	1909	0
439	20240603	123900	35240627	1909	1909	1909	1909	0
440	20240603	123800	35240627	1909	1909	1909	1909	0
441	20240603	123700	35240627	1909	1909	1909	1909	0
442	20240603	123600	35240627	1909	1909	1909	1909	0
443	20240603	123500	35240627	1909	1909	1909	1909	0
444	20240603	123400	35240627	1909	1909	1909	1909	0
445	20240603	123300	35240627	1909	1909	1909	1909	256
446	20240603	123200	34751923	1909	1907	1909	1907	150
447	20240603	123100	34465787	1909	1909	1909	1909	0
448	20240603	123000	34465787	1909	1909	1909	1909	0
449	20240603	122900	34465787	1909	1909	1909	1909	0
450	20240603	122800	34465787	1909	1909	1909	1909	0
451	20240603	122700	34465787	1909	1907	1909	1907	300
452	20240603	122600	33893663	1901	1907	1907	1901	481
453	20240603	122500	32978682	1907	1907	1907	1907	0
454	20240603	122400	32978682	1907	1907	1907	1907	0
455	20240603	122300	32978682	1907	1907	1907	1907	10
456	20240603	122200	32959612	1909	1909	1909	1909	0
457	20240603	122100	32959612	1909	1909	1909	1909	0
458	20240603	122000	32959612	1909	1909	1909	1909	0
459	20240603	121900	32959612	1909	1909	1909	1909	0
460	20240603	121800	32959612	1909	1909	1909	1909	0
461	20240603	121700	32959612	1909	1909	1909	1909	0
462	20240603	121600	32959612	1909	1909	1909	1909	0
463	20240603	121500	32959612	1909	1909	1909	1909	0
464	20240603	121400	32959612	1909	1909	1909	1909	0
465	20240603	121300	32959612	1909	1909	1909	1909	0
466	20240603	121200	32959612	1909	1909	1909	1909	0
467	20240603	121100	32959612	1909	1909	1909	1909	0
468	20240603	121000	32959612	1909	1909	1909	1909	0
469	20240603	120900	32959612	1909	1909	1909	1909	0
470	20240603	120800	32959612	1909	1909	1909	1909	0
471	20240603	120700	32959612	1909	1909	1909	1909	0
472	20240603	120600	32959612	1909	1909	1909	1909	0
473	20240603	120500	32959612	1909	1909	1909	1909	102
474	20240603	120400	32764894	1909	1909	1909	1909	0
475	20240603	120300	32764894	1909	1909	1909	1909	0
476	20240603	120200	32764894	1909	1909	1909	1909	0
477	20240603	120100	32764894	1909	1909	1909	1909	0
478	20240603	120000	32764894	1909	1909	1909	1909	0
479	20240603	115900	32764894	1909	1909	1909	1909	0
480	20240603	115800	32764894	1909	1909	1909	1909	0
481	20240603	115700	32764894	1909	1909	1909	1909	20
482	20240603	115600	32726714	1909	1909	1909	1909	0
483	20240603	115500	32726714	1909	1909	1909	1909	0
484	20240603	115400	32726714	1909	1909	1909	1909	0
485	20240603	115300	32726714	1909	1909	1909	1909	0
486	20240603	115200	32726714	1909	1909	1909	1909	0
487	20240603	115100	32726714	1909	1909	1909	1909	0
488	20240603	115000	32726714	1909	1909	1909	1909	0
489	20240603	114900	32726714	1909	1909	1909	1909	0
490	20240603	114800	32726714	1909	1909	1909	1909	0
491	20240603	114700	32726714	1909	1909	1909	1909	0
492	20240603	114600	32726714	1909	1909	1909	1909	0
493	20240603	114500	32726714	1909	1909	1909	1909	0
494	20240603	114400	32726714	1909	1909	1909	1909	0
495	20240603	114300	32726714	1909	1909	1909	1909	60
496	20240603	114200	32612174	1909	1909	1909	1909	0
497	20240603	114100	32612174	1909	1909	1909	1909	0
498	20240603	114000	32612174	1909	1901	1909	1901	820
499	20240603	113900	31051180	1901	1901	1901	1901	0
500	20240603	113800	31051180	1901	1901	1901	1901	0
501	20240603	113700	31051180	1901	1901	1901	1901	0
502	20240603	113600	31051180	1901	1901	1901	1901	0
503	20240603	113500	31051180	1901	1901	1901	1901	0
504	20240603	113400	31051180	1901	1901	1901	1901	1
505	20240603	113300	31049279	1895	1895	1895	1895	0
506	20240603	113200	31049279	1895	1895	1895	1895	657
507	20240603	113100	29804264	1903	1903	1903	1903	0
508	20240603	113000	29804264	1903	1903	1903	1903	0
509	20240603	112900	29804264	1903	1903	1903	1903	1
510	20240603	112800	29802361	1903	1903	1903	1903	0
511	20240603	112700	29802361	1903	1903	1903	1903	0
512	20240603	112600	29802361	1903	1903	1903	1903	0
513	20240603	112500	29802361	1903	1903	1903	1903	0
514	20240603	112400	29802361	1903	1903	1903	1903	0
515	20240603	112300	29802361	1903	1903	1903	1903	1
516	20240603	112200	29800458	1900	1900	1900	1900	0
517	20240603	112100	29800458	1900	1900	1900	1900	1000
518	20240603	112000	27900458	1904	1904	1904	1904	0
519	20240603	111900	27900458	1904	1904	1904	1904	0
520	20240603	111800	27900458	1904	1904	1904	1904	0
521	20240603	111700	27900458	1904	1900	1904	1900	587
522	20240603	111600	26785154	1900	1903	1903	1900	500
523	20240603	111500	25834986	1912	1912	1912	1903	402
524	20240603	111400	25069736	1905	1905	1905	1905	0
525	20240603	111300	25069736	1905	1905	1905	1905	0
526	20240603	111200	25069736	1905	1905	1905	1905	0
527	20240603	111100	25069736	1905	1905	1905	1905	1208
528	20240603	111000	22768496	1914	1914	1914	1914	0
529	20240603	110900	22768496	1914	1914	1914	1914	0
530	20240603	110800	22768496	1914	1914	1914	1914	0
531	20240603	110700	22768496	1914	1914	1914	1914	0
532	20240603	110600	22768496	1914	1914	1914	1914	0
533	20240603	110500	22768496	1914	1914	1914	1914	0
534	20240603	110400	22768496	1914	1914	1914	1914	0
535	20240603	110300	22768496	1914	1914	1914	1914	0
536	20240603	110200	22768496	1914	1914	1914	1914	0
537	20240603	110100	22768496	1914	1914	1914	1914	0
538	20240603	110000	22768496	1914	1911	1914	1905	3486
539	20240603	105900	16121332	1921	1921	1921	1921	0
540	20240603	105800	16121332	1921	1921	1921	1921	0
541	20240603	105700	16121332	1921	1921	1921	1921	0
542	20240603	105600	16121332	1921	1921	1921	1921	36
543	20240603	105500	16052176	1921	1921	1921	1921	3
544	20240603	105400	16046413	1912	1912	1912	1912	222
545	20240603	105300	15621949	1912	1913	1913	1912	800
546	20240603	105200	14092162	1921	1921	1921	1921	0
547	20240603	105100	14092162	1921	1921	1921	1921	0
548	20240603	105000	14092162	1921	1921	1921	1921	0
549	20240603	104900	14092162	1921	1921	1921	1921	0
550	20240603	104800	14092162	1921	1921	1921	1921	0
551	20240603	104700	14092162	1921	1921	1921	1921	0
552	20240603	104600	14092162	1921	1921	1921	1921	0
553	20240603	104500	14092162	1921	1921	1921	1921	0
554	20240603	104400	14092162	1921	1921	1921	1921	78
555	20240603	104300	13942324	1921	1921	1921	1921	0
556	20240603	104200	13942324	1921	1921	1921	1921	0
557	20240603	104100	13942324	1921	1921	1921	1921	0
558	20240603	104000	13942324	1921	1921	1921	1921	0
559	20240603	103900	13942324	1921	1921	1921	1921	0
560	20240603	103800	13942324	1921	1921	1921	1921	0
561	20240603	103700	13942324	1921	1921	1921	1921	0
562	20240603	103600	13942324	1921	1921	1921	1921	0
563	20240603	103500	13942324	1921	1921	1921	1921	0
564	20240603	103400	13942324	1921	1921	1921	1921	0
565	20240603	103300	13942324	1921	1921	1921	1921	0
566	20240603	103200	13942324	1921	1921	1921	1921	0
567	20240603	103100	13942324	1921	1921	1921	1921	0
568	20240603	103000	13942324	1921	1921	1921	1921	260
569	20240603	102900	13442864	1921	1921	1921	1921	30
570	20240603	102800	13385234	1921	1921	1921	1921	0
571	20240603	102700	13385234	1921	1921	1921	1921	0
572	20240603	102600	13385234	1921	1913	1921	1913	2
573	20240603	102500	13381400	1921	1921	1921	1921	0
574	20240603	102400	13381400	1921	1921	1921	1921	0
575	20240603	102300	13381400	1921	1921	1921	1921	0
576	20240603	102200	13381400	1921	1921	1921	1921	0
577	20240603	102100	13381400	1921	1921	1921	1921	0
578	20240603	102000	13381400	1921	1921	1921	1921	0
579	20240603	101900	13381400	1921	1921	1921	1921	0
580	20240603	101800	13381400	1921	1921	1921	1921	2
581	20240603	101700	13377558	1921	1921	1921	1921	20
582	20240603	101600	13339138	1921	1921	1921	1921	0
583	20240603	101500	13339138	1921	1921	1921	1921	1
584	20240603	101400	13337217	1921	1921	1921	1921	1
585	20240603	101300	13335296	1921	1921	1921	1921	0
586	20240603	101200	13335296	1921	1921	1921	1921	0
587	20240603	101100	13335296	1921	1915	1921	1913	1092
588	20240603	101000	11245645	1928	1928	1928	1928	0
589	20240603	100900	11245645	1928	1928	1928	1928	0
590	20240603	100800	11245645	1928	1928	1928	1928	0
591	20240603	100700	11245645	1928	1928	1928	1928	0
592	20240603	100600	11245645	1928	1928	1928	1928	10
593	20240603	100500	11226365	1928	1928	1928	1928	0
594	20240603	100400	11226365	1928	1928	1928	1928	0
595	20240603	100300	11226365	1928	1928	1928	1928	0
596	20240603	100200	11226365	1928	1928	1928	1928	0
597	20240603	100100	11226365	1928	1928	1928	1928	0
598	20240603	100000	11226365	1928	1928	1928	1928	0
599	20240603	095900	11226365	1928	1928	1928	1928	0
600	20240603	095800	11226365	1928	1927	1928	1927	200
601	20240603	095700	10840883	1914	1914	1914	1914	0
602	20240603	095600	10840883	1914	1914	1914	1914	0
603	20240603	095500	10840883	1914	1914	1914	1914	0
604	20240603	095400	10840883	1914	1915	1915	1914	90
605	20240603	095300	10668548	1930	1930	1930	1930	0
606	20240603	095200	10668548	1930	1930	1930	1930	0
607	20240603	095100	10668548	1930	1930	1930	1930	0
608	20240603	095000	10668548	1930	1930	1930	1930	0
609	20240603	094900	10668548	1930	1930	1930	1930	0
610	20240603	094800	10668548	1930	1930	1930	1930	0
611	20240603	094700	10668548	1930	1930	1930	1930	0
612	20240603	094600	10668548	1930	1930	1930	1930	0
613	20240603	094500	10668548	1930	1930	1930	1930	0
614	20240603	094400	10668548	1930	1930	1930	1930	0
615	20240603	094300	10668548	1930	1930	1930	1930	0
616	20240603	094200	10668548	1930	1930	1930	1930	0
617	20240603	094100	10668548	1930	1930	1930	1930	0
618	20240603	094000	10668548	1930	1930	1930	1930	0
619	20240603	093900	10668548	1930	1930	1930	1930	0
620	20240603	093800	10668548	1930	1930	1930	1930	0
621	20240603	093700	10668548	1930	1928	1930	1928	346
622	20240603	093600	10001091	1913	1913	1913	1913	0
623	20240603	093500	10001091	1913	1913	1913	1913	5
624	20240603	093400	9991526	1932	1932	1932	1932	0
625	20240603	093300	9991526	1932	1932	1932	1932	0
626	20240603	093200	9991526	1932	1932	1932	1932	0
627	20240603	093100	9991526	1932	1932	1932	1932	0
628	20240603	093000	9991526	1932	1931	1932	1931	200
629	20240603	092900	9605291	1930	1930	1930	1930	0
630	20240603	092800	9605291	1930	1929	1930	1929	2057
631	20240603	092700	5635533	1930	1930	1930	1930	0
632	20240603	092600	5635533	1930	1930	1930	1930	0
633	20240603	092500	5635533	1930	1930	1930	1930	0
634	20240603	092400	5635533	1930	1930	1930	1930	0
635	20240603	092300	5635533	1930	1930	1930	1930	0
636	20240603	092200	5635533	1930	1930	1930	1930	0
637	20240603	092100	5635533	1930	1930	1930	1930	0
638	20240603	092000	5635533	1930	1930	1930	1930	0
639	20240603	091900	5635533	1930	1930	1930	1930	91
640	20240603	091800	5459903	1931	1931	1931	1910	1172
641	20240603	091700	3200461	1927	1931	1931	1927	150
642	20240603	091600	2911407	1927	1927	1927	1927	149
643	20240603	091500	2624284	1932	1932	1932	1932	517
644	20240603	091400	1625440	1932	1932	1932	1932	0
645	20240603	091300	1625440	1932	1932	1932	1932	0
646	20240603	091200	1625440	1932	1932	1932	1932	0
647	20240603	091100	1625440	1932	1932	1932	1932	0
648	20240603	091000	1625440	1932	1932	1932	1932	0
649	20240603	090900	1625440	1932	1932	1932	1932	0
650	20240603	090800	1625440	1932	1928	1932	1928	340
651	20240603	090700	969480	1928	1928	1928	1928	10
652	20240603	090600	950200	1926	1926	1926	1926	10
653	20240603	090500	930940	1932	1932	1932	1932	0
654	20240603	090400	930940	1932	1932	1932	1932	0
655	20240603	090300	930940	1932	1932	1932	1932	0
656	20240603	090200	930940	1932	1930	1932	1930	132
657	20240603	090100	675920	1904	1904	1904	1904	0
658	20240603	090000	675920	1904	1904	1904	1904	355