KissMeData/034830/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191800	76328845	1013	1013	1013	1013	3101
3	20240605	191700	76328845	1013	1013	1013	1013	0
4	20240605	191600	76328845	1013	1013	1013	1013	0
5	20240605	191500	76328845	1013	1013	1013	1013	0
6	20240605	191400	76328845	1013	1013	1013	1013	0
7	20240605	191300	76328845	1013	1013	1013	1013	0
8	20240605	191200	76328845	1013	1013	1013	1013	0
9	20240605	191100	76328845	1013	1013	1013	1013	0
10	20240605	191000	76328845	1013	1013	1013	1013	0
11	20240605	190900	76328845	1013	1013	1013	1013	0
12	20240605	190800	76328845	1013	1013	1013	1013	0
13	20240605	190700	76328845	1013	1013	1013	1013	0
14	20240605	190600	76328845	1013	1013	1013	1013	0
15	20240605	190500	76328845	1013	1013	1013	1013	0
16	20240605	190400	76328845	1013	1013	1013	1013	0
17	20240605	190300	76328845	1013	1013	1013	1013	0
18	20240605	190200	76328845	1013	1013	1013	1013	0
19	20240605	190100	76328845	1013	1013	1013	1013	0
20	20240605	190000	76328845	1013	1013	1013	1013	0
21	20240605	185900	76328845	1013	1013	1013	1013	0
22	20240605	185800	76328845	1013	1013	1013	1013	0
23	20240605	185700	76328845	1013	1013	1013	1013	0
24	20240605	185600	76328845	1013	1013	1013	1013	0
25	20240605	185500	76328845	1013	1013	1013	1013	0
26	20240605	185400	76328845	1013	1013	1013	1013	0
27	20240605	185300	76328845	1013	1013	1013	1013	0
28	20240605	185200	76328845	1013	1013	1013	1013	0
29	20240605	185100	76328845	1013	1013	1013	1013	0
30	20240605	185000	76328845	1013	1013	1013	1013	0
31	20240605	184900	76328845	1013	1013	1013	1013	0
32	20240605	184800	76328845	1013	1013	1013	1013	3101
33	20240605	184700	76328845	1013	1013	1013	1013	0
34	20240605	184600	76328845	1013	1013	1013	1013	0
35	20240605	184500	76328845	1013	1013	1013	1013	0
36	20240605	184400	76328845	1013	1013	1013	1013	0
37	20240605	184300	76328845	1013	1013	1013	1013	0
38	20240605	184200	76328845	1013	1013	1013	1013	0
39	20240605	184100	76328845	1013	1013	1013	1013	0
40	20240605	184000	76328845	1013	1013	1013	1013	0
41	20240605	183900	76328845	1013	1013	1013	1013	0
42	20240605	183800	76328845	1013	1013	1013	1013	0
43	20240605	183700	76328845	1013	1013	1013	1013	0
44	20240605	183600	76328845	1013	1013	1013	1013	0
45	20240605	183500	76328845	1013	1013	1013	1013	0
46	20240605	183400	76328845	1013	1013	1013	1013	0
47	20240605	183300	76328845	1013	1013	1013	1013	0
48	20240605	183200	76328845	1013	1013	1013	1013	0
49	20240605	183100	76328845	1013	1013	1013	1013	0
50	20240605	183000	76328845	1013	1013	1013	1013	0
51	20240605	182900	76328845	1013	1013	1013	1013	0
52	20240605	182800	76328845	1013	1013	1013	1013	0
53	20240605	182700	76328845	1013	1013	1013	1013	0
54	20240605	182600	76328845	1013	1013	1013	1013	0
55	20240605	182500	76328845	1013	1013	1013	1013	0
56	20240605	182400	76328845	1013	1013	1013	1013	0
57	20240605	182300	76328845	1013	1013	1013	1013	0
58	20240605	182200	76328845	1013	1013	1013	1013	0
59	20240605	182100	76328845	1013	1013	1013	1013	0
60	20240605	182000	76328845	1013	1013	1013	1013	0
61	20240605	181900	76328845	1013	1013	1013	1013	0
62	20240605	181800	76328845	1013	1013	1013	1013	3101
63	20240605	181700	76328845	1013	1013	1013	1013	0
64	20240605	181600	76328845	1013	1013	1013	1013	0
65	20240605	181500	76328845	1013	1013	1013	1013	0
66	20240605	181400	76328845	1013	1013	1013	1013	0
67	20240605	181300	76328845	1013	1013	1013	1013	0
68	20240605	181200	76328845	1013	1013	1013	1013	0
69	20240605	181100	76328845	1013	1013	1013	1013	0
70	20240605	181000	76328845	1013	1013	1013	1013	0
71	20240605	180900	76328845	1013	1013	1013	1013	0
72	20240605	180800	76328845	1013	1013	1013	1013	0
73	20240605	180700	76328845	1013	1013	1013	1013	0
74	20240605	180600	76328845	1013	1013	1013	1013	0
75	20240605	180500	76328845	1013	1013	1013	1013	0
76	20240605	180400	76328845	1013	1013	1013	1013	0
77	20240605	180300	76328845	1013	1013	1013	1013	0
78	20240605	180200	76328845	1013	1013	1013	1013	0
79	20240605	180100	76328845	1013	1013	1013	1013	0
80	20240605	180000	76328845	1013	1013	1013	1013	0
81	20240605	175900	76328845	1013	1013	1013	1013	0
82	20240605	175800	76328845	1013	1013	1013	1013	0
83	20240605	175700	76328845	1013	1013	1013	1013	0
84	20240605	175600	76328845	1013	1013	1013	1013	0
85	20240605	175500	76328845	1013	1013	1013	1013	0
86	20240605	175400	76328845	1013	1013	1013	1013	0
87	20240605	175300	76328845	1013	1013	1013	1013	0
88	20240605	175200	76328845	1013	1013	1013	1013	0
89	20240605	175100	76328845	1013	1013	1013	1013	0
90	20240605	175000	76328845	1013	1013	1013	1013	0
91	20240605	174900	76328845	1013	1013	1013	1013	0
92	20240605	174800	76328845	1013	1013	1013	1013	3101
93	20240605	174700	76328845	1013	1013	1013	1013	0
94	20240605	174600	76328845	1013	1013	1013	1013	0
95	20240605	174500	76328845	1013	1013	1013	1013	0
96	20240605	174400	76328845	1013	1013	1013	1013	0
97	20240605	174300	76328845	1013	1013	1013	1013	0
98	20240605	174200	76328845	1013	1013	1013	1013	0
99	20240605	174100	76328845	1013	1013	1013	1013	0
100	20240605	174000	76328845	1013	1013	1013	1013	0
101	20240605	173900	76328845	1013	1013	1013	1013	0
102	20240605	173800	76328845	1013	1013	1013	1013	0
103	20240605	173700	76328845	1013	1013	1013	1013	0
104	20240605	173600	76328845	1013	1013	1013	1013	0
105	20240605	173500	76328845	1013	1013	1013	1013	0
106	20240605	173400	76328845	1013	1013	1013	1013	0
107	20240605	173300	76328845	1013	1013	1013	1013	0
108	20240605	173200	76328845	1013	1013	1013	1013	0
109	20240605	173100	76328845	1013	1013	1013	1013	0
110	20240605	173000	76328845	1013	1013	1013	1013	0
111	20240605	172900	76328845	1013	1013	1013	1013	0
112	20240605	172800	76328845	1013	1013	1013	1013	0
113	20240605	172700	76328845	1013	1013	1013	1013	0
114	20240605	172600	76328845	1013	1013	1013	1013	0
115	20240605	172500	76328845	1013	1013	1013	1013	0
116	20240605	172400	76328845	1013	1013	1013	1013	0
117	20240605	172300	76328845	1013	1013	1013	1013	0
118	20240605	172200	76328845	1013	1013	1013	1013	0
119	20240605	172100	76328845	1013	1013	1013	1013	0
120	20240605	172000	76328845	1013	1013	1013	1013	0
121	20240605	171900	76328845	1013	1013	1013	1013	0
122	20240605	171800	76328845	1013	1013	1013	1013	3101
123	20240605	171700	76328845	1013	1013	1013	1013	0
124	20240605	171600	76328845	1013	1013	1013	1013	0
125	20240605	171500	76328845	1013	1013	1013	1013	0
126	20240605	171400	76328845	1013	1013	1013	1013	0
127	20240605	171300	76328845	1013	1013	1013	1013	0
128	20240605	171200	76328845	1013	1013	1013	1013	0
129	20240605	171100	76328845	1013	1013	1013	1013	0
130	20240605	171000	76328845	1013	1013	1013	1013	0
131	20240605	170900	76328845	1013	1013	1013	1013	0
132	20240605	170800	76328845	1013	1013	1013	1013	0
133	20240605	170700	76328845	1013	1013	1013	1013	0
134	20240605	170600	76328845	1013	1013	1013	1013	0
135	20240605	170500	76328845	1013	1013	1013	1013	0
136	20240605	170400	76328845	1013	1013	1013	1013	0
137	20240605	170300	76328845	1013	1013	1013	1013	0
138	20240605	170200	76328845	1013	1013	1013	1013	0
139	20240605	170100	76328845	1013	1013	1013	1013	0
140	20240605	170000	76328845	1013	1013	1013	1013	0
141	20240605	165900	76328845	1013	1013	1013	1013	0
142	20240605	165800	76328845	1013	1013	1013	1013	0
143	20240605	165700	76328845	1013	1013	1013	1013	0
144	20240605	165600	76328845	1013	1013	1013	1013	0
145	20240605	165500	76328845	1013	1013	1013	1013	0
146	20240605	165400	76328845	1013	1013	1013	1013	0
147	20240605	165300	76328845	1013	1013	1013	1013	0
148	20240605	165200	76328845	1013	1013	1013	1013	0
149	20240605	165100	76328845	1013	1013	1013	1013	0
150	20240605	165000	76328845	1013	1013	1013	1013	0
151	20240605	164900	76328845	1013	1013	1013	1013	0
152	20240605	164800	76328845	1013	1013	1013	1013	3101
153	20240605	164700	76328845	1013	1013	1013	1013	0
154	20240605	164600	76328845	1013	1013	1013	1013	0
155	20240605	164500	76328845	1013	1013	1013	1013	0
156	20240605	164400	76328845	1013	1013	1013	1013	0
157	20240605	164300	76328845	1013	1013	1013	1013	0
158	20240605	164200	76328845	1013	1013	1013	1013	0
159	20240605	164100	76328845	1013	1013	1013	1013	0
160	20240605	164000	76328845	1013	1013	1013	1013	0
161	20240605	163900	76328845	1013	1013	1013	1013	0
162	20240605	163800	76328845	1013	1013	1013	1013	0
163	20240605	163700	76328845	1013	1013	1013	1013	0
164	20240605	163600	76328845	1013	1013	1013	1013	0
165	20240605	163500	76328845	1013	1013	1013	1013	0
166	20240605	163400	76328845	1013	1013	1013	1013	0
167	20240605	163300	76328845	1013	1013	1013	1013	0
168	20240605	163200	76328845	1013	1013	1013	1013	0
169	20240605	163100	76328845	1013	1013	1013	1013	0
170	20240605	163000	76328845	1013	1013	1013	1013	0
171	20240605	162900	76328845	1013	1013	1013	1013	0
172	20240605	162800	76328845	1013	1013	1013	1013	0
173	20240605	162700	76328845	1013	1013	1013	1013	0
174	20240605	162600	76328845	1013	1013	1013	1013	0
175	20240605	162500	76328845	1013	1013	1013	1013	0
176	20240605	162400	76328845	1013	1013	1013	1013	0
177	20240605	162300	76328845	1013	1013	1013	1013	0
178	20240605	162200	76328845	1013	1013	1013	1013	0
179	20240605	162100	76328845	1013	1013	1013	1013	0
180	20240605	162000	76328845	1013	1013	1013	1013	0
181	20240605	161900	76328845	1013	1013	1013	1013	0
182	20240605	161800	76328845	1013	1013	1013	1013	3101
183	20240605	161700	76328845	1013	1013	1013	1013	0
184	20240605	161600	76328845	1013	1013	1013	1013	0
185	20240605	161500	76328845	1013	1013	1013	1013	0
186	20240605	161400	76328845	1013	1013	1013	1013	0
187	20240605	161300	76328845	1013	1013	1013	1013	0
188	20240605	161200	76328845	1013	1013	1013	1013	0
189	20240605	161100	76328845	1013	1013	1013	1013	0
190	20240605	161000	76328845	1013	1013	1013	1013	0
191	20240605	160900	76328845	1013	1013	1013	1013	0
192	20240605	160800	76328845	1013	1013	1013	1013	0
193	20240605	160700	76328845	1013	1013	1013	1013	0
194	20240605	160600	76328845	1013	1013	1013	1013	0
195	20240605	160500	76328845	1013	1013	1013	1013	0
196	20240605	160400	76328845	1013	1013	1013	1013	0
197	20240605	160300	76328845	1013	1013	1013	1013	0
198	20240605	160200	76328845	1013	1013	1013	1013	0
199	20240605	160100	76328845	1013	1013	1013	1013	0
200	20240605	160000	76328845	1013	1013	1013	1013	0
201	20240605	155900	76328845	1013	1013	1013	1013	0
202	20240605	155800	76328845	1013	1013	1013	1013	0
203	20240605	155700	76328845	1013	1013	1013	1013	0
204	20240605	155600	76328845	1013	1013	1013	1013	0
205	20240605	155500	76328845	1013	1013	1013	1013	0
206	20240605	155400	76328845	1013	1013	1013	1013	0
207	20240605	155300	76328845	1013	1013	1013	1013	0
208	20240605	155200	76328845	1013	1013	1013	1013	0
209	20240605	155100	76328845	1013	1013	1013	1013	0
210	20240605	155000	76328845	1013	1013	1013	1013	0
211	20240605	154900	76328845	1013	1013	1013	1013	0
212	20240605	154800	76328845	1013	1013	1013	1013	3101
213	20240605	154700	76328845	1013	1013	1013	1013	0
214	20240605	154600	76328845	1013	1013	1013	1013	0
215	20240605	154500	76328845	1013	1013	1013	1013	0
216	20240605	154400	76328845	1013	1013	1013	1013	0
217	20240605	154300	76328845	1013	1013	1013	1013	0
218	20240605	154200	76328845	1013	1013	1013	1013	0
219	20240605	154100	76328845	1013	1013	1013	1013	0
220	20240605	154000	76328845	1013	1013	1013	1013	0
221	20240605	153900	76328845	1013	1013	1013	1013	0
222	20240605	153800	76328845	1013	1013	1013	1013	0
223	20240605	153700	76328845	1013	1013	1013	1013	0
224	20240605	153600	76328845	1013	1013	1013	1013	0
225	20240605	153500	76328845	1013	1013	1013	1013	0
226	20240605	153400	76328845	1013	1013	1013	1013	0
227	20240605	153300	76328845	1013	1013	1013	1013	0
228	20240605	153200	76328845	1013	1013	1013	1013	0
229	20240605	153100	76328845	1013	1013	1013	1013	0
230	20240605	153000	76328845	1013	1013	1013	1013	3101
231	20240605	152900	73187532	1012	1012	1012	1012	0
232	20240605	152800	73187532	1012	1012	1012	1012	0
233	20240605	152700	73187532	1012	1012	1012	1012	0
234	20240605	152600	73187532	1012	1012	1012	1012	0
235	20240605	152500	73187532	1012	1012	1012	1012	0
236	20240605	152400	73187532	1012	1012	1012	1012	0
237	20240605	152300	73187532	1012	1012	1012	1012	0
238	20240605	152200	73187532	1012	1012	1012	1012	0
239	20240605	152100	73187532	1012	1012	1012	1012	0
240	20240605	152000	73187532	1012	1012	1012	1012	0
241	20240605	151900	73187532	1012	1012	1012	1011	882
242	20240605	151800	72295111	1011	1011	1011	1011	0
243	20240605	151700	72295111	1011	1011	1011	1011	106
244	20240605	151600	72187945	1011	1011	1011	1011	0
245	20240605	151500	72187945	1011	1012	1012	1011	131
246	20240605	151400	72055375	1013	1012	1013	1012	8
247	20240605	151300	72047278	1012	1012	1012	1012	22
248	20240605	151200	72025014	1012	1012	1013	1012	46
249	20240605	151100	71978440	1012	1011	1012	1011	252
250	20240605	151000	71723516	1011	1011	1011	1011	16
251	20240605	150900	71707340	1011	1012	1012	1011	7060
252	20240605	150800	64565079	1012	1012	1012	1012	14
253	20240605	150700	64550911	1012	1012	1012	1012	21
254	20240605	150600	64529659	1012	1012	1013	1012	436
255	20240605	150500	64088426	1012	1013	1013	1012	9
256	20240605	150400	64079316	1012	1012	1013	1012	86
257	20240605	150300	63992215	1012	1013	1013	1012	69
258	20240605	150200	63922335	1012	1012	1012	1012	22
259	20240605	150100	63900071	1012	1012	1012	1012	7
260	20240605	150000	63892987	1012	1012	1013	1012	549
261	20240605	145900	63336899	1013	1012	1013	1012	21
262	20240605	145800	63315641	1012	1012	1012	1012	13
263	20240605	145700	63302485	1012	1013	1013	1012	19
264	20240605	145600	63283256	1013	1012	1013	1012	44
265	20240605	145500	63238718	1012	1012	1012	1012	13
266	20240605	145400	63225562	1012	1012	1012	1012	16
267	20240605	145300	63209370	1012	1012	1012	1012	15
268	20240605	145200	63194190	1012	1012	1013	1012	14
269	20240605	145100	63180021	1012	1013	1013	1012	89
270	20240605	145000	63089883	1014	1014	1014	1014	1
271	20240605	144900	63088869	1012	1014	1014	1012	42
272	20240605	144800	63046284	1014	1014	1014	1014	1
273	20240605	144700	63045270	1012	1013	1013	1012	5486
274	20240605	144600	57489330	1013	1013	1013	1013	0
275	20240605	144500	57489330	1013	1013	1013	1013	0
276	20240605	144400	57489330	1013	1013	1013	1012	898
277	20240605	144300	56579659	1013	1013	1013	1013	65
278	20240605	144200	56513814	1012	1012	1012	1012	0
279	20240605	144100	56513814	1012	1012	1012	1012	0
280	20240605	144000	56513814	1012	1012	1012	1012	0
281	20240605	143900	56513814	1012	1012	1012	1012	0
282	20240605	143800	56513814	1012	1012	1012	1012	0
283	20240605	143700	56513814	1012	1012	1012	1012	0
284	20240605	143600	56513814	1012	1012	1012	1012	0
285	20240605	143500	56513814	1012	1012	1012	1012	0
286	20240605	143400	56513814	1012	1012	1012	1012	0
287	20240605	143300	56513814	1012	1012	1012	1012	0
288	20240605	143200	56513814	1012	1012	1012	1012	0
289	20240605	143100	56513814	1012	1012	1012	1012	4
290	20240605	143000	56509766	1012	1012	1012	1012	0
291	20240605	142900	56509766	1012	1012	1012	1012	75
292	20240605	142800	56433866	1013	1013	1013	1013	2
293	20240605	142700	56431840	1012	1012	1012	1012	0
294	20240605	142600	56431840	1012	1012	1012	1012	1
295	20240605	142500	56430828	1012	1013	1013	1012	24
296	20240605	142400	56406517	1012	1012	1012	1012	0
297	20240605	142300	56406517	1012	1012	1012	1012	0
298	20240605	142200	56406517	1012	1012	1012	1012	0
299	20240605	142100	56406517	1012	1013	1013	1012	520
300	20240605	142000	55879777	1013	1013	1013	1013	40
301	20240605	141900	55839257	1012	1012	1012	1012	50
302	20240605	141800	55788657	1012	1012	1012	1012	1
303	20240605	141700	55787645	1013	1013	1013	1013	0
304	20240605	141600	55787645	1013	1013	1013	1013	0
305	20240605	141500	55787645	1013	1013	1013	1013	1202
306	20240605	141400	54570019	1013	1013	1013	1013	2
307	20240605	141300	54567993	1012	1012	1012	1012	3
308	20240605	141200	54564957	1012	1012	1012	1012	52
309	20240605	141100	54512333	1012	1012	1012	1012	0
310	20240605	141000	54512333	1012	1012	1012	1012	30
311	20240605	140900	54481973	1013	1013	1013	1013	0
312	20240605	140800	54481973	1013	1013	1013	1013	0
313	20240605	140700	54481973	1013	1013	1013	1013	0
314	20240605	140600	54481973	1013	1013	1013	1013	2
315	20240605	140500	54479947	1013	1013	1013	1013	2
316	20240605	140400	54477921	1013	1013	1013	1012	155
317	20240605	140300	54320914	1013	1013	1013	1013	3
318	20240605	140200	54317875	1013	1013	1013	1013	0
319	20240605	140100	54317875	1013	1013	1013	1013	0
320	20240605	140000	54317875	1013	1013	1013	1013	0
321	20240605	135900	54317875	1013	1013	1013	1013	9
322	20240605	135800	54308758	1012	1013	1013	1012	200
323	20240605	135700	54106168	1012	1012	1012	1012	0
324	20240605	135600	54106168	1012	1012	1012	1012	0
325	20240605	135500	54106168	1012	1012	1012	1012	0
326	20240605	135400	54106168	1012	1012	1012	1012	0
327	20240605	135300	54106168	1012	1012	1012	1012	0
328	20240605	135200	54106168	1012	1013	1013	1012	4
329	20240605	135100	54102117	1013	1013	1013	1013	0
330	20240605	135000	54102117	1013	1012	1013	1012	24
331	20240605	134900	54077823	1013	1013	1013	1013	0
332	20240605	134800	54077823	1013	1013	1013	1013	0
333	20240605	134700	54077823	1013	1013	1013	1013	0
334	20240605	134600	54077823	1013	1013	1013	1013	0
335	20240605	134500	54077823	1013	1013	1013	1013	4
336	20240605	134400	54073771	1012	1012	1012	1012	0
337	20240605	134300	54073771	1012	1012	1012	1012	0
338	20240605	134200	54073771	1012	1012	1012	1012	0
339	20240605	134100	54073771	1012	1013	1013	1012	31
340	20240605	134000	54042369	1013	1013	1013	1013	0
341	20240605	133900	54042369	1013	1013	1013	1013	1
342	20240605	133800	54041356	1012	1012	1012	1012	0
343	20240605	133700	54041356	1012	1012	1012	1012	1
344	20240605	133600	54040344	1013	1013	1013	1013	6
345	20240605	133500	54034266	1013	1013	1013	1013	0
346	20240605	133400	54034266	1013	1013	1013	1013	10
347	20240605	133300	54024136	1012	1012	1012	1012	0
348	20240605	133200	54024136	1012	1014	1014	1012	46
349	20240605	133100	53977504	1012	1012	1012	1012	103
350	20240605	133000	53873268	1013	1013	1013	1013	0
351	20240605	132900	53873268	1013	1013	1013	1013	0
352	20240605	132800	53873268	1013	1013	1013	1013	2
353	20240605	132700	53871242	1013	1013	1013	1013	0
354	20240605	132600	53871242	1013	1012	1013	1012	229
355	20240605	132500	53639478	1012	1012	1012	1012	0
356	20240605	132400	53639478	1012	1012	1012	1012	0
357	20240605	132300	53639478	1012	1012	1012	1012	0
358	20240605	132200	53639478	1012	1012	1012	1012	1
359	20240605	132100	53638466	1014	1014	1014	1014	0
360	20240605	132000	53638466	1014	1014	1014	1014	10
361	20240605	131900	53628326	1012	1012	1012	1012	0
362	20240605	131800	53628326	1012	1013	1013	1012	210
363	20240605	131700	53415606	1012	1012	1012	1012	16
364	20240605	131600	53399414	1014	1013	1014	1013	302
365	20240605	131500	53093486	1012	1013	1013	1012	1070
366	20240605	131400	52009584	1012	1012	1012	1012	1
367	20240605	131300	52008572	1012	1012	1012	1012	1
368	20240605	131200	52007560	1012	1012	1012	1012	0
369	20240605	131100	52007560	1012	1012	1012	1012	4
370	20240605	131000	52003512	1013	1013	1013	1013	40
371	20240605	130900	51962992	1012	1012	1012	1012	0
372	20240605	130800	51962992	1012	1012	1012	1012	1
373	20240605	130700	51961980	1012	1012	1012	1012	0
374	20240605	130600	51961980	1012	1012	1012	1012	18
375	20240605	130500	51943764	1012	1012	1012	1012	1
376	20240605	130400	51942752	1012	1012	1012	1012	7
377	20240605	130300	51935668	1012	1012	1012	1012	0
378	20240605	130200	51935668	1012	1012	1012	1012	0
379	20240605	130100	51935668	1012	1012	1012	1012	119
380	20240605	130000	51815240	1012	1013	1013	1012	89
381	20240605	125900	51725162	1013	1012	1013	1012	4
382	20240605	125800	51721112	1012	1013	1013	1012	124
383	20240605	125700	51595553	1013	1013	1013	1013	11
384	20240605	125600	51584410	1013	1013	1013	1013	1
385	20240605	125500	51583397	1012	1012	1012	1012	0
386	20240605	125400	51583397	1012	1012	1012	1012	0
387	20240605	125300	51583397	1012	1012	1012	1012	2
388	20240605	125200	51581373	1012	1012	1012	1012	40
389	20240605	125100	51540893	1012	1012	1012	1012	0
390	20240605	125000	51540893	1012	1011	1012	1011	42
391	20240605	124900	51498429	1011	1011	1011	1011	0
392	20240605	124800	51498429	1011	1011	1011	1011	0
393	20240605	124700	51498429	1011	1011	1011	1011	0
394	20240605	124600	51498429	1011	1013	1013	1011	106
395	20240605	124500	51391063	1013	1013	1013	1013	0
396	20240605	124400	51391063	1013	1013	1013	1013	0
397	20240605	124300	51391063	1013	1012	1013	1011	528
398	20240605	124200	50856261	1012	1012	1012	1012	1
399	20240605	124100	50855249	1011	1011	1011	1011	0
400	20240605	124000	50855249	1011	1012	1012	1011	1569
401	20240605	123900	49267499	1012	1012	1012	1012	0
402	20240605	123800	49267499	1012	1012	1012	1012	0
403	20240605	123700	49267499	1012	1012	1012	1012	0
404	20240605	123600	49267499	1012	1012	1012	1012	21
405	20240605	123500	49246247	1012	1013	1013	1012	506
406	20240605	123400	48733670	1014	1014	1014	1014	1
407	20240605	123300	48732656	1012	1012	1012	1012	0
408	20240605	123200	48732656	1012	1012	1013	1012	527
409	20240605	123100	48199330	1012	1013	1013	1012	102
410	20240605	123000	48096005	1012	1012	1012	1012	0
411	20240605	122900	48096005	1012	1012	1012	1012	0
412	20240605	122800	48096005	1012	1013	1013	1012	2
413	20240605	122700	48093980	1012	1013	1013	1012	19
414	20240605	122600	48074750	1013	1013	1013	1013	5
415	20240605	122500	48069685	1012	1012	1012	1012	0
416	20240605	122400	48069685	1012	1012	1013	1012	30
417	20240605	122300	48039311	1012	1012	1012	1012	0
418	20240605	122200	48039311	1012	1012	1012	1012	0
419	20240605	122100	48039311	1012	1012	1012	1012	0
420	20240605	122000	48039311	1012	1012	1012	1012	233
421	20240605	121900	47803515	1012	1012	1012	1012	1
422	20240605	121800	47802503	1013	1013	1013	1012	529
423	20240605	121700	47266652	1012	1012	1012	1012	1
424	20240605	121600	47265640	1013	1013	1013	1012	21
425	20240605	121500	47244368	1013	1013	1013	1013	0
426	20240605	121400	47244368	1013	1013	1013	1013	10
427	20240605	121300	47234238	1013	1013	1013	1013	0
428	20240605	121200	47234238	1013	1013	1013	1013	8
429	20240605	121100	47226134	1013	1013	1013	1013	1
430	20240605	121000	47225121	1012	1012	1012	1012	3
431	20240605	120900	47222085	1012	1012	1012	1012	0
432	20240605	120800	47222085	1012	1012	1012	1012	0
433	20240605	120700	47222085	1012	1012	1012	1012	56
434	20240605	120600	47165413	1012	1013	1013	1012	101
435	20240605	120500	47063101	1013	1013	1013	1013	10
436	20240605	120400	47052971	1013	1013	1013	1013	0
437	20240605	120300	47052971	1013	1013	1013	1013	1
438	20240605	120200	47051958	1012	1012	1012	1012	0
439	20240605	120100	47051958	1012	1012	1012	1012	0
440	20240605	120000	47051958	1012	1012	1012	1012	0
441	20240605	115900	47051958	1012	1012	1012	1012	0
442	20240605	115800	47051958	1012	1014	1014	1012	3
443	20240605	115700	47048918	1013	1013	1013	1012	139
444	20240605	115600	46908117	1013	1013	1013	1013	0
445	20240605	115500	46908117	1013	1013	1013	1013	0
446	20240605	115400	46908117	1013	1013	1013	1013	0
447	20240605	115300	46908117	1013	1013	1013	1013	17
448	20240605	115200	46890896	1014	1014	1014	1014	0
449	20240605	115100	46890896	1014	1013	1014	1013	8
450	20240605	115000	46882790	1012	1012	1012	1012	0
451	20240605	114900	46882790	1012	1012	1012	1012	0
452	20240605	114800	46882790	1012	1012	1012	1012	0
453	20240605	114700	46882790	1012	1012	1012	1012	0
454	20240605	114600	46882790	1012	1012	1013	1012	604
455	20240605	114500	46270941	1012	1013	1013	1012	53
456	20240605	114400	46217255	1013	1013	1013	1013	2
457	20240605	114300	46215229	1013	1013	1013	1013	6
458	20240605	114200	46209151	1013	1013	1013	1013	0
459	20240605	114100	46209151	1013	1013	1013	1013	0
460	20240605	114000	46209151	1013	1013	1013	1013	0
461	20240605	113900	46209151	1013	1013	1013	1013	1
462	20240605	113800	46208138	1012	1012	1012	1012	26
463	20240605	113700	46181826	1012	1012	1012	1012	0
464	20240605	113600	46181826	1012	1012	1012	1012	0
465	20240605	113500	46181826	1012	1012	1012	1012	2
466	20240605	113400	46179802	1013	1012	1013	1012	40
467	20240605	113300	46139283	1013	1013	1013	1013	22
468	20240605	113200	46116997	1013	1013	1013	1013	0
469	20240605	113100	46116997	1013	1013	1013	1013	11
470	20240605	113000	46105854	1012	1012	1012	1012	0
471	20240605	112900	46105854	1012	1013	1013	1012	11
472	20240605	112800	46094712	1011	1013	1013	1011	104
473	20240605	112700	45989370	1013	1013	1013	1013	3
474	20240605	112600	45986331	1011	1011	1011	1011	0
475	20240605	112500	45986331	1011	1011	1011	1011	0
476	20240605	112400	45986331	1011	1011	1011	1011	0
477	20240605	112300	45986331	1011	1011	1011	1011	0
478	20240605	112200	45986331	1011	1012	1012	1011	21
479	20240605	112100	45965080	1011	1011	1011	1011	0
480	20240605	112000	45965080	1011	1012	1012	1011	33
481	20240605	111900	45931711	1012	1012	1012	1011	1079
482	20240605	111800	44839842	1012	1012	1012	1011	2199
483	20240605	111700	42614472	1012	1012	1012	1012	0
484	20240605	111600	42614472	1012	1012	1012	1012	1
485	20240605	111500	42613460	1012	1012	1012	1012	2
486	20240605	111400	42611436	1011	1012	1012	1011	13
487	20240605	111300	42598282	1011	1011	1011	1011	0
488	20240605	111200	42598282	1011	1011	1011	1011	0
489	20240605	111100	42598282	1011	1011	1011	1011	0
490	20240605	111000	42598282	1011	1011	1011	1011	1
491	20240605	110900	42597271	1012	1012	1012	1012	33
492	20240605	110800	42563875	1012	1012	1012	1012	1
493	20240605	110700	42562863	1011	1011	1011	1011	0
494	20240605	110600	42562863	1011	1011	1011	1011	0
495	20240605	110500	42562863	1011	1011	1011	1011	0
496	20240605	110400	42562863	1011	1011	1011	1011	0
497	20240605	110300	42562863	1011	1011	1011	1011	0
498	20240605	110200	42562863	1011	1011	1011	1011	0
499	20240605	110100	42562863	1011	1011	1011	1011	0
500	20240605	110000	42562863	1011	1011	1011	1011	7
501	20240605	105900	42555786	1011	1012	1012	1011	137
502	20240605	105800	42417143	1011	1011	1011	1011	10
503	20240605	105700	42407033	1011	1011	1011	1011	105
504	20240605	105600	42300878	1011	1011	1011	1011	0
505	20240605	105500	42300878	1011	1011	1012	1011	106
506	20240605	105400	42193612	1011	1012	1012	1011	41
507	20240605	105300	42152121	1011	1011	1011	1011	0
508	20240605	105200	42152121	1011	1011	1011	1011	0
509	20240605	105100	42152121	1011	1012	1012	1011	16
510	20240605	105000	42135935	1012	1012	1012	1012	106
511	20240605	104900	42028663	1011	1012	1012	1011	121
512	20240605	104800	41906217	1011	1011	1011	1011	0
513	20240605	104700	41906217	1011	1011	1011	1011	105
514	20240605	104600	41800062	1011	1011	1011	1011	0
515	20240605	104500	41800062	1011	1012	1012	1011	11
516	20240605	104400	41788931	1012	1012	1012	1012	0
517	20240605	104300	41788931	1012	1012	1012	1012	8
518	20240605	104200	41780835	1012	1012	1012	1012	43
519	20240605	104100	41737319	1011	1011	1011	1011	0
520	20240605	104000	41737319	1011	1012	1013	1011	51
521	20240605	103900	41685662	1010	1010	1010	1010	0
522	20240605	103800	41685662	1010	1010	1010	1010	0
523	20240605	103700	41685662	1010	1010	1010	1010	0
524	20240605	103600	41685662	1010	1010	1010	1010	0
525	20240605	103500	41685662	1010	1010	1010	1010	0
526	20240605	103400	41685662	1010	1010	1010	1010	0
527	20240605	103300	41685662	1010	1012	1013	1010	2121
528	20240605	103200	39539325	1012	1012	1012	1012	1
529	20240605	103100	39538313	1012	1012	1013	1012	1145
530	20240605	103000	38379392	1010	1011	1011	1010	546
531	20240605	102900	37827390	1012	1012	1012	1011	66
532	20240605	102800	37760602	1011	1012	1012	1011	190
533	20240605	102700	37568331	1012	1012	1012	1012	1
534	20240605	102600	37567319	1012	1011	1012	1011	7
535	20240605	102500	37560240	1011	1011	1011	1011	0
536	20240605	102400	37560240	1011	1010	1011	1010	52
537	20240605	102300	37507719	1010	1010	1010	1010	737
538	20240605	102200	36763349	1010	1011	1011	1010	11
539	20240605	102100	36752229	1011	1011	1011	1011	0
540	20240605	102000	36752229	1011	1011	1011	1011	2
541	20240605	101900	36750207	1010	1011	1011	1010	20
542	20240605	101800	36729997	1011	1011	1011	1011	401
543	20240605	101700	36324586	1011	1011	1011	1011	3
544	20240605	101600	36321553	1010	1010	1010	1010	0
545	20240605	101500	36321553	1010	1010	1010	1010	0
546	20240605	101400	36321553	1010	1011	1011	1010	51
547	20240605	101300	36269994	1011	1011	1011	1011	1
548	20240605	101200	36268983	1010	1010	1010	1010	0
549	20240605	101100	36268983	1010	1010	1010	1010	1
550	20240605	101000	36267973	1010	1011	1011	1010	91
551	20240605	100900	36176013	1011	1010	1011	1010	11
552	20240605	100800	36164898	1011	1011	1011	1010	116
553	20240605	100700	36047635	1010	1010	1010	1010	0
554	20240605	100600	36047635	1010	1011	1011	1010	93
555	20240605	100500	35953699	1011	1011	1011	1011	3
556	20240605	100400	35950666	1010	1011	1011	1010	17
557	20240605	100300	35933480	1011	1010	1011	1010	16
558	20240605	100200	35917318	1010	1010	1010	1010	6
559	20240605	100100	35911258	1010	1010	1010	1009	8
560	20240605	100000	35903180	1010	1010	1010	1010	5
561	20240605	095900	35898130	1009	1009	1009	1009	543
562	20240605	095800	35350243	1009	1009	1009	1009	1716
563	20240605	095700	33618799	1009	1010	1010	1009	3414
564	20240605	095600	30170829	1010	1010	1010	1010	3
565	20240605	095500	30167799	1010	1011	1011	1010	166
566	20240605	095400	30000036	1011	1011	1011	1011	0
567	20240605	095300	30000036	1011	1011	1011	1011	4
568	20240605	095200	29995992	1012	1011	1012	1011	4
569	20240605	095100	29991946	1012	1011	1012	1010	80
570	20240605	095000	29911067	1009	1009	1009	1009	0
571	20240605	094900	29911067	1009	1009	1009	1009	1
572	20240605	094800	29910058	1013	1011	1013	1009	1073
573	20240605	094700	28823743	1011	1012	1012	1009	78
574	20240605	094600	28744870	1012	1011	1012	1010	9
575	20240605	094500	28735769	1011	1011	1011	1011	30
576	20240605	094400	28705439	1010	1012	1012	1009	68
577	20240605	094300	28636751	1012	1012	1012	1009	786
578	20240605	094200	27843618	1010	1009	1012	1009	36
579	20240605	094100	27807216	1010	1010	1010	1009	104
580	20240605	094000	27702177	1009	1010	1010	1009	68
581	20240605	093900	27633501	1009	1010	1010	1009	45
582	20240605	093800	27588062	1010	1010	1010	1009	14
583	20240605	093700	27573934	1009	1010	1010	1009	243
584	20240605	093600	27328722	1010	1010	1010	1009	21
585	20240605	093500	27307513	1008	1008	1008	1008	0
586	20240605	093400	27307513	1008	1008	1008	1008	0
587	20240605	093300	27307513	1008	1008	1008	1008	0
588	20240605	093200	27307513	1008	1009	1009	1008	2143
589	20240605	093100	25145537	1009	1010	1010	1009	719
590	20240605	093000	24419383	1009	1009	1009	1009	1053
591	20240605	092900	23356906	1009	1009	1009	1009	0
592	20240605	092800	23356906	1009	1010	1010	1009	55
593	20240605	092700	23301359	1010	1010	1010	1010	1
594	20240605	092600	23300349	1009	1010	1010	1009	39
595	20240605	092500	23260961	1010	1010	1010	1009	34
596	20240605	092400	23226622	1009	1010	1010	1009	58
597	20240605	092300	23168045	1010	1010	1010	1010	5
598	20240605	092200	23162995	1009	1009	1009	1009	0
599	20240605	092100	23162995	1009	1010	1010	1009	9
600	20240605	092000	23153906	1010	1010	1010	1010	4
601	20240605	091900	23149866	1009	1009	1009	1009	0
602	20240605	091800	23149866	1009	1009	1009	1009	0
603	20240605	091700	23149866	1009	1011	1011	1009	835
604	20240605	091600	22306047	1010	1010	1010	1010	327
605	20240605	091500	21975777	1010	1011	1011	1010	25
606	20240605	091400	21950503	1010	1010	1010	1010	1001
607	20240605	091300	20939493	1010	1010	1010	1010	520
608	20240605	091200	20414293	1011	1011	1011	1011	3
609	20240605	091100	20411260	1013	1013	1013	1013	1
610	20240605	091000	20410247	1010	1009	1010	1008	8126
611	20240605	090900	12215714	1009	1009	1009	1009	2
612	20240605	090800	12213696	1009	1009	1009	1009	2264
613	20240605	090700	9929320	1009	1010	1010	1009	839
614	20240605	090600	9082625	1010	1010	1010	1010	25
615	20240605	090500	9057375	1010	1010	1010	1010	627
616	20240605	090400	8424105	1009	1013	1013	1009	4245
617	20240605	090300	4137076	1013	1013	1013	1011	109
618	20240605	090200	4026843	1013	1013	1013	1011	126
619	20240605	090100	3899431	1013	1013	1013	1013	2
620	20240605	090000	3897405	1011	1011	1011	1011	3855