KissMeData/123750/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202000	20315986	1875	1875	1875	1875	557
3	20240607	201900	20315986	1875	1875	1875	1875	0
4	20240607	201800	20315986	1875	1875	1875	1875	0
5	20240607	201700	20315986	1875	1875	1875	1875	0
6	20240607	201600	20315986	1875	1875	1875	1875	0
7	20240607	201500	20315986	1875	1875	1875	1875	0
8	20240607	201400	20315986	1875	1875	1875	1875	0
9	20240607	201300	20315986	1875	1875	1875	1875	0
10	20240607	201200	20315986	1875	1875	1875	1875	0
11	20240607	201100	20315986	1875	1875	1875	1875	0
12	20240607	201000	20315986	1875	1875	1875	1875	0
13	20240607	200900	20315986	1875	1875	1875	1875	0
14	20240607	200800	20315986	1875	1875	1875	1875	0
15	20240607	200700	20315986	1875	1875	1875	1875	0
16	20240607	200600	20315986	1875	1875	1875	1875	0
17	20240607	200500	20315986	1875	1875	1875	1875	0
18	20240607	200400	20315986	1875	1875	1875	1875	0
19	20240607	200300	20315986	1875	1875	1875	1875	0
20	20240607	200200	20315986	1875	1875	1875	1875	0
21	20240607	200100	20315986	1875	1875	1875	1875	0
22	20240607	200000	20315986	1875	1875	1875	1875	0
23	20240607	195900	20315986	1875	1875	1875	1875	0
24	20240607	195800	20315986	1875	1875	1875	1875	0
25	20240607	195700	20315986	1875	1875	1875	1875	0
26	20240607	195600	20315986	1875	1875	1875	1875	0
27	20240607	195500	20315986	1875	1875	1875	1875	0
28	20240607	195400	20315986	1875	1875	1875	1875	0
29	20240607	195300	20315986	1875	1875	1875	1875	0
30	20240607	195200	20315986	1875	1875	1875	1875	0
31	20240607	195100	20315986	1875	1875	1875	1875	0
32	20240607	195000	20315986	1875	1875	1875	1875	557
33	20240607	194900	20315986	1875	1875	1875	1875	0
34	20240607	194800	20315986	1875	1875	1875	1875	0
35	20240607	194700	20315986	1875	1875	1875	1875	0
36	20240607	194600	20315986	1875	1875	1875	1875	0
37	20240607	194500	20315986	1875	1875	1875	1875	0
38	20240607	194400	20315986	1875	1875	1875	1875	0
39	20240607	194300	20315986	1875	1875	1875	1875	0
40	20240607	194200	20315986	1875	1875	1875	1875	0
41	20240607	194100	20315986	1875	1875	1875	1875	0
42	20240607	194000	20315986	1875	1875	1875	1875	0
43	20240607	193900	20315986	1875	1875	1875	1875	0
44	20240607	193800	20315986	1875	1875	1875	1875	0
45	20240607	193700	20315986	1875	1875	1875	1875	0
46	20240607	193600	20315986	1875	1875	1875	1875	0
47	20240607	193500	20315986	1875	1875	1875	1875	0
48	20240607	193400	20315986	1875	1875	1875	1875	0
49	20240607	193300	20315986	1875	1875	1875	1875	0
50	20240607	193200	20315986	1875	1875	1875	1875	0
51	20240607	193100	20315986	1875	1875	1875	1875	0
52	20240607	193000	20315986	1875	1875	1875	1875	0
53	20240607	192900	20315986	1875	1875	1875	1875	0
54	20240607	192800	20315986	1875	1875	1875	1875	0
55	20240607	192700	20315986	1875	1875	1875	1875	0
56	20240607	192600	20315986	1875	1875	1875	1875	0
57	20240607	192500	20315986	1875	1875	1875	1875	0
58	20240607	192400	20315986	1875	1875	1875	1875	0
59	20240607	192300	20315986	1875	1875	1875	1875	0
60	20240607	192200	20315986	1875	1875	1875	1875	0
61	20240607	192100	20315986	1875	1875	1875	1875	0
62	20240607	192000	20315986	1875	1875	1875	1875	557
63	20240607	191900	20315986	1875	1875	1875	1875	0
64	20240607	191800	20315986	1875	1875	1875	1875	0
65	20240607	191700	20315986	1875	1875	1875	1875	0
66	20240607	191600	20315986	1875	1875	1875	1875	0
67	20240607	191500	20315986	1875	1875	1875	1875	0
68	20240607	191400	20315986	1875	1875	1875	1875	0
69	20240607	191300	20315986	1875	1875	1875	1875	0
70	20240607	191200	20315986	1875	1875	1875	1875	0
71	20240607	191100	20315986	1875	1875	1875	1875	0
72	20240607	191000	20315986	1875	1875	1875	1875	0
73	20240607	190900	20315986	1875	1875	1875	1875	0
74	20240607	190800	20315986	1875	1875	1875	1875	0
75	20240607	190700	20315986	1875	1875	1875	1875	0
76	20240607	190600	20315986	1875	1875	1875	1875	0
77	20240607	190500	20315986	1875	1875	1875	1875	0
78	20240607	190400	20315986	1875	1875	1875	1875	0
79	20240607	190300	20315986	1875	1875	1875	1875	0
80	20240607	190200	20315986	1875	1875	1875	1875	0
81	20240607	190100	20315986	1875	1875	1875	1875	0
82	20240607	190000	20315986	1875	1875	1875	1875	0
83	20240607	185900	20315986	1875	1875	1875	1875	0
84	20240607	185800	20315986	1875	1875	1875	1875	0
85	20240607	185700	20315986	1875	1875	1875	1875	0
86	20240607	185600	20315986	1875	1875	1875	1875	0
87	20240607	185500	20315986	1875	1875	1875	1875	0
88	20240607	185400	20315986	1875	1875	1875	1875	0
89	20240607	185300	20315986	1875	1875	1875	1875	0
90	20240607	185200	20315986	1875	1875	1875	1875	0
91	20240607	185100	20315986	1875	1875	1875	1875	0
92	20240607	185000	20315986	1875	1875	1875	1875	557
93	20240607	184900	20315986	1875	1875	1875	1875	0
94	20240607	184800	20315986	1875	1875	1875	1875	0
95	20240607	184700	20315986	1875	1875	1875	1875	0
96	20240607	184600	20315986	1875	1875	1875	1875	0
97	20240607	184500	20315986	1875	1875	1875	1875	0
98	20240607	184400	20315986	1875	1875	1875	1875	0
99	20240607	184300	20315986	1875	1875	1875	1875	0
100	20240607	184200	20315986	1875	1875	1875	1875	0
101	20240607	184100	20315986	1875	1875	1875	1875	0
102	20240607	184000	20315986	1875	1875	1875	1875	0
103	20240607	183900	20315986	1875	1875	1875	1875	0
104	20240607	183800	20315986	1875	1875	1875	1875	0
105	20240607	183700	20315986	1875	1875	1875	1875	0
106	20240607	183600	20315986	1875	1875	1875	1875	0
107	20240607	183500	20315986	1875	1875	1875	1875	0
108	20240607	183400	20315986	1875	1875	1875	1875	0
109	20240607	183300	20315986	1875	1875	1875	1875	0
110	20240607	183200	20315986	1875	1875	1875	1875	0
111	20240607	183100	20315986	1875	1875	1875	1875	0
112	20240607	183000	20315986	1875	1875	1875	1875	0
113	20240607	182900	20315986	1875	1875	1875	1875	0
114	20240607	182800	20315986	1875	1875	1875	1875	0
115	20240607	182700	20315986	1875	1875	1875	1875	0
116	20240607	182600	20315986	1875	1875	1875	1875	0
117	20240607	182500	20315986	1875	1875	1875	1875	0
118	20240607	182400	20315986	1875	1875	1875	1875	0
119	20240607	182300	20315986	1875	1875	1875	1875	0
120	20240607	182200	20315986	1875	1875	1875	1875	0
121	20240607	182100	20315986	1875	1875	1875	1875	0
122	20240607	182000	20315986	1875	1875	1875	1875	557
123	20240607	181900	20315986	1875	1875	1875	1875	0
124	20240607	181800	20315986	1875	1875	1875	1875	0
125	20240607	181700	20315986	1875	1875	1875	1875	0
126	20240607	181600	20315986	1875	1875	1875	1875	0
127	20240607	181500	20315986	1875	1875	1875	1875	0
128	20240607	181400	20315986	1875	1875	1875	1875	0
129	20240607	181300	20315986	1875	1875	1875	1875	0
130	20240607	181200	20315986	1875	1875	1875	1875	0
131	20240607	181100	20315986	1875	1875	1875	1875	0
132	20240607	181000	20315986	1875	1875	1875	1875	0
133	20240607	180900	20315986	1875	1875	1875	1875	0
134	20240607	180800	20315986	1875	1875	1875	1875	0
135	20240607	180700	20315986	1875	1875	1875	1875	0
136	20240607	180600	20315986	1875	1875	1875	1875	0
137	20240607	180500	20315986	1875	1875	1875	1875	0
138	20240607	180400	20315986	1875	1875	1875	1875	0
139	20240607	180300	20315986	1875	1875	1875	1875	0
140	20240607	180200	20315986	1875	1875	1875	1875	0
141	20240607	180100	20315986	1875	1875	1875	1875	0
142	20240607	180000	20315986	1875	1875	1875	1875	0
143	20240607	175900	20315986	1875	1875	1875	1875	0
144	20240607	175800	20315986	1875	1875	1875	1875	0
145	20240607	175700	20315986	1875	1875	1875	1875	0
146	20240607	175600	20315986	1875	1875	1875	1875	0
147	20240607	175500	20315986	1875	1875	1875	1875	0
148	20240607	175400	20315986	1875	1875	1875	1875	0
149	20240607	175300	20315986	1875	1875	1875	1875	0
150	20240607	175200	20315986	1875	1875	1875	1875	0
151	20240607	175100	20315986	1875	1875	1875	1875	0
152	20240607	175000	20315986	1875	1875	1875	1875	557
153	20240607	174900	20315986	1875	1875	1875	1875	0
154	20240607	174800	20315986	1875	1875	1875	1875	0
155	20240607	174700	20315986	1875	1875	1875	1875	0
156	20240607	174600	20315986	1875	1875	1875	1875	0
157	20240607	174500	20315986	1875	1875	1875	1875	0
158	20240607	174400	20315986	1875	1875	1875	1875	0
159	20240607	174300	20315986	1875	1875	1875	1875	0
160	20240607	174200	20315986	1875	1875	1875	1875	0
161	20240607	174100	20315986	1875	1875	1875	1875	0
162	20240607	174000	20315986	1875	1875	1875	1875	0
163	20240607	173900	20315986	1875	1875	1875	1875	0
164	20240607	173800	20315986	1875	1875	1875	1875	0
165	20240607	173700	20315986	1875	1875	1875	1875	0
166	20240607	173600	20315986	1875	1875	1875	1875	0
167	20240607	173500	20315986	1875	1875	1875	1875	0
168	20240607	173400	20315986	1875	1875	1875	1875	0
169	20240607	173300	20315986	1875	1875	1875	1875	0
170	20240607	173200	20315986	1875	1875	1875	1875	0
171	20240607	173100	20315986	1875	1875	1875	1875	0
172	20240607	173000	20315986	1875	1875	1875	1875	0
173	20240607	172900	20315986	1875	1875	1875	1875	0
174	20240607	172800	20315986	1875	1875	1875	1875	0
175	20240607	172700	20315986	1875	1875	1875	1875	0
176	20240607	172600	20315986	1875	1875	1875	1875	0
177	20240607	172500	20315986	1875	1875	1875	1875	0
178	20240607	172400	20315986	1875	1875	1875	1875	0
179	20240607	172300	20315986	1875	1875	1875	1875	0
180	20240607	172200	20315986	1875	1875	1875	1875	0
181	20240607	172100	20315986	1875	1875	1875	1875	0
182	20240607	172000	20315986	1875	1875	1875	1875	557
183	20240607	171900	20315986	1875	1875	1875	1875	0
184	20240607	171800	20315986	1875	1875	1875	1875	0
185	20240607	171700	20315986	1875	1875	1875	1875	0
186	20240607	171600	20315986	1875	1875	1875	1875	0
187	20240607	171500	20315986	1875	1875	1875	1875	0
188	20240607	171400	20315986	1875	1875	1875	1875	0
189	20240607	171300	20315986	1875	1875	1875	1875	0
190	20240607	171200	20315986	1875	1875	1875	1875	0
191	20240607	171100	20315986	1875	1875	1875	1875	0
192	20240607	171000	20315986	1875	1875	1875	1875	0
193	20240607	170900	20315986	1875	1875	1875	1875	0
194	20240607	170800	20315986	1875	1875	1875	1875	0
195	20240607	170700	20315986	1875	1875	1875	1875	0
196	20240607	170600	20315986	1875	1875	1875	1875	0
197	20240607	170500	20315986	1875	1875	1875	1875	0
198	20240607	170400	20315986	1875	1875	1875	1875	0
199	20240607	170300	20315986	1875	1875	1875	1875	0
200	20240607	170200	20315986	1875	1875	1875	1875	0
201	20240607	170100	20315986	1875	1875	1875	1875	0
202	20240607	170000	20315986	1875	1875	1875	1875	0
203	20240607	165900	20315986	1875	1875	1875	1875	0
204	20240607	165800	20315986	1875	1875	1875	1875	0
205	20240607	165700	20315986	1875	1875	1875	1875	0
206	20240607	165600	20315986	1875	1875	1875	1875	0
207	20240607	165500	20315986	1875	1875	1875	1875	0
208	20240607	165400	20315986	1875	1875	1875	1875	0
209	20240607	165300	20315986	1875	1875	1875	1875	0
210	20240607	165200	20315986	1875	1875	1875	1875	0
211	20240607	165100	20315986	1875	1875	1875	1875	0
212	20240607	165000	20315986	1875	1875	1875	1875	557
213	20240607	164900	20315986	1875	1875	1875	1875	0
214	20240607	164800	20315986	1875	1875	1875	1875	0
215	20240607	164700	20315986	1875	1875	1875	1875	0
216	20240607	164600	20315986	1875	1875	1875	1875	0
217	20240607	164500	20315986	1875	1875	1875	1875	0
218	20240607	164400	20315986	1875	1875	1875	1875	0
219	20240607	164300	20315986	1875	1875	1875	1875	0
220	20240607	164200	20315986	1875	1875	1875	1875	0
221	20240607	164100	20315986	1875	1875	1875	1875	0
222	20240607	164000	20315986	1875	1875	1875	1875	0
223	20240607	163900	20315986	1875	1875	1875	1875	0
224	20240607	163800	20315986	1875	1875	1875	1875	0
225	20240607	163700	20315986	1875	1875	1875	1875	0
226	20240607	163600	20315986	1875	1875	1875	1875	0
227	20240607	163500	20315986	1875	1875	1875	1875	0
228	20240607	163400	20315986	1875	1875	1875	1875	0
229	20240607	163300	20315986	1875	1875	1875	1875	0
230	20240607	163200	20315986	1875	1875	1875	1875	0
231	20240607	163100	20315986	1875	1875	1875	1875	0
232	20240607	163000	20315986	1875	1875	1875	1875	0
233	20240607	162900	20315986	1875	1875	1875	1875	0
234	20240607	162800	20315986	1875	1875	1875	1875	0
235	20240607	162700	20315986	1875	1875	1875	1875	0
236	20240607	162600	20315986	1875	1875	1875	1875	0
237	20240607	162500	20315986	1875	1875	1875	1875	0
238	20240607	162400	20315986	1875	1875	1875	1875	0
239	20240607	162300	20315986	1875	1875	1875	1875	0
240	20240607	162200	20315986	1875	1875	1875	1875	0
241	20240607	162100	20315986	1875	1875	1875	1875	0
242	20240607	162000	20315986	1875	1875	1875	1875	557
243	20240607	161900	20315986	1875	1875	1875	1875	0
244	20240607	161800	20315986	1875	1875	1875	1875	0
245	20240607	161700	20315986	1875	1875	1875	1875	0
246	20240607	161600	20315986	1875	1875	1875	1875	0
247	20240607	161500	20315986	1875	1875	1875	1875	0
248	20240607	161400	20315986	1875	1875	1875	1875	0
249	20240607	161300	20315986	1875	1875	1875	1875	0
250	20240607	161200	20315986	1875	1875	1875	1875	0
251	20240607	161100	20315986	1875	1875	1875	1875	0
252	20240607	161000	20315986	1875	1875	1875	1875	0
253	20240607	160900	20315986	1875	1875	1875	1875	0
254	20240607	160800	20315986	1875	1875	1875	1875	0
255	20240607	160700	20315986	1875	1875	1875	1875	0
256	20240607	160600	20315986	1875	1875	1875	1875	0
257	20240607	160500	20315986	1875	1875	1875	1875	0
258	20240607	160400	20315986	1875	1875	1875	1875	0
259	20240607	160300	20315986	1875	1875	1875	1875	0
260	20240607	160200	20315986	1875	1875	1875	1875	0
261	20240607	160100	20315986	1875	1875	1875	1875	0
262	20240607	160000	20315986	1875	1875	1875	1875	0
263	20240607	155900	20315986	1875	1875	1875	1875	0
264	20240607	155800	20315986	1875	1875	1875	1875	0
265	20240607	155700	20315986	1875	1875	1875	1875	0
266	20240607	155600	20315986	1875	1875	1875	1875	0
267	20240607	155500	20315986	1875	1875	1875	1875	0
268	20240607	155400	20315986	1875	1875	1875	1875	0
269	20240607	155300	20315986	1875	1875	1875	1875	0
270	20240607	155200	20315986	1875	1875	1875	1875	0
271	20240607	155100	20315986	1875	1875	1875	1875	0
272	20240607	155000	20315986	1875	1875	1875	1875	557
273	20240607	154900	20315986	1875	1875	1875	1875	0
274	20240607	154800	20315986	1875	1875	1875	1875	0
275	20240607	154700	20315986	1875	1875	1875	1875	0
276	20240607	154600	20315986	1875	1875	1875	1875	0
277	20240607	154500	20315986	1875	1875	1875	1875	0
278	20240607	154400	20315986	1875	1875	1875	1875	0
279	20240607	154300	20315986	1875	1875	1875	1875	0
280	20240607	154200	20315986	1875	1875	1875	1875	0
281	20240607	154100	20315986	1875	1875	1875	1875	0
282	20240607	154000	20315986	1875	1875	1875	1875	0
283	20240607	153900	20315986	1875	1875	1875	1875	0
284	20240607	153800	20315986	1875	1875	1875	1875	0
285	20240607	153700	20315986	1875	1875	1875	1875	0
286	20240607	153600	20315986	1875	1875	1875	1875	0
287	20240607	153500	20315986	1875	1875	1875	1875	0
288	20240607	153400	20315986	1875	1875	1875	1875	0
289	20240607	153300	20315986	1875	1875	1875	1875	0
290	20240607	153200	20315986	1875	1875	1875	1875	0
291	20240607	153100	20315986	1875	1875	1875	1875	0
292	20240607	153000	20315986	1875	1875	1875	1875	557
293	20240607	152900	19271611	1864	1864	1864	1864	0
294	20240607	152800	19271611	1864	1864	1864	1864	0
295	20240607	152700	19271611	1864	1864	1864	1864	0
296	20240607	152600	19271611	1864	1864	1864	1864	0
297	20240607	152500	19271611	1864	1864	1864	1864	0
298	20240607	152400	19271611	1864	1864	1864	1864	0
299	20240607	152300	19271611	1864	1864	1864	1864	0
300	20240607	152200	19271611	1864	1864	1864	1864	0
301	20240607	152100	19271611	1864	1864	1864	1864	0
302	20240607	152000	19271611	1864	1864	1864	1864	0
303	20240607	151900	19271611	1864	1864	1864	1864	112
304	20240607	151800	19062843	1864	1864	1864	1864	0
305	20240607	151700	19062843	1864	1864	1864	1864	24
306	20240607	151600	19018107	1864	1864	1864	1864	0
307	20240607	151500	19018107	1864	1864	1864	1864	0
308	20240607	151400	19018107	1864	1864	1864	1864	9
309	20240607	151300	19001331	1865	1865	1865	1865	0
310	20240607	151200	19001331	1865	1865	1865	1865	0
311	20240607	151100	19001331	1865	1865	1865	1865	0
312	20240607	151000	19001331	1865	1865	1865	1865	36
313	20240607	150900	18934191	1865	1866	1866	1865	95
314	20240607	150800	18757015	1873	1873	1873	1873	0
315	20240607	150700	18757015	1873	1873	1873	1873	1
316	20240607	150600	18755142	1865	1865	1865	1865	0
317	20240607	150500	18755142	1865	1865	1865	1865	100
318	20240607	150400	18568642	1865	1865	1865	1865	100
319	20240607	150300	18382142	1865	1865	1865	1865	0
320	20240607	150200	18382142	1865	1865	1865	1865	0
321	20240607	150100	18382142	1865	1865	1865	1865	0
322	20240607	150000	18382142	1865	1865	1865	1865	0
323	20240607	145900	18382142	1865	1865	1865	1865	0
324	20240607	145800	18382142	1865	1865	1865	1865	0
325	20240607	145700	18382142	1865	1865	1865	1865	34
326	20240607	145600	18318732	1865	1865	1865	1865	0
327	20240607	145500	18318732	1865	1865	1865	1865	0
328	20240607	145400	18318732	1865	1865	1865	1865	0
329	20240607	145300	18318732	1865	1865	1865	1865	0
330	20240607	145200	18318732	1865	1865	1865	1865	0
331	20240607	145100	18318732	1865	1865	1865	1865	0
332	20240607	145000	18318732	1865	1865	1865	1865	0
333	20240607	144900	18318732	1865	1865	1865	1865	0
334	20240607	144800	18318732	1865	1865	1865	1865	0
335	20240607	144700	18318732	1865	1865	1865	1865	0
336	20240607	144600	18318732	1865	1865	1865	1865	0
337	20240607	144500	18318732	1865	1865	1865	1865	0
338	20240607	144400	18318732	1865	1865	1865	1865	0
339	20240607	144300	18318732	1865	1865	1865	1865	0
340	20240607	144200	18318732	1865	1865	1865	1865	0
341	20240607	144100	18318732	1865	1865	1865	1865	0
342	20240607	144000	18318732	1865	1865	1865	1865	0
343	20240607	143900	18318732	1865	1865	1865	1865	0
344	20240607	143800	18318732	1865	1865	1865	1865	0
345	20240607	143700	18318732	1865	1865	1865	1865	0
346	20240607	143600	18318732	1865	1865	1865	1865	0
347	20240607	143500	18318732	1865	1865	1865	1865	0
348	20240607	143400	18318732	1865	1865	1865	1865	0
349	20240607	143300	18318732	1865	1865	1865	1865	0
350	20240607	143200	18318732	1865	1865	1865	1865	0
351	20240607	143100	18318732	1865	1865	1865	1865	0
352	20240607	143000	18318732	1865	1865	1865	1865	0
353	20240607	142900	18318732	1865	1865	1865	1865	0
354	20240607	142800	18318732	1865	1865	1865	1865	0
355	20240607	142700	18318732	1865	1865	1865	1865	0
356	20240607	142600	18318732	1865	1865	1865	1865	0
357	20240607	142500	18318732	1865	1865	1865	1865	0
358	20240607	142400	18318732	1865	1865	1865	1865	0
359	20240607	142300	18318732	1865	1865	1865	1865	0
360	20240607	142200	18318732	1865	1865	1865	1865	0
361	20240607	142100	18318732	1865	1865	1865	1865	0
362	20240607	142000	18318732	1865	1865	1865	1865	0
363	20240607	141900	18318732	1865	1865	1865	1865	0
364	20240607	141800	18318732	1865	1865	1865	1865	0
365	20240607	141700	18318732	1865	1865	1865	1865	0
366	20240607	141600	18318732	1865	1865	1865	1865	0
367	20240607	141500	18318732	1865	1865	1865	1865	0
368	20240607	141400	18318732	1865	1866	1866	1865	461
369	20240607	141300	17458872	1866	1866	1866	1866	0
370	20240607	141200	17458872	1866	1866	1866	1866	50
371	20240607	141100	17365572	1866	1866	1866	1866	0
372	20240607	141000	17365572	1866	1866	1866	1866	0
373	20240607	140900	17365572	1866	1866	1866	1866	0
374	20240607	140800	17365572	1866	1866	1866	1866	0
375	20240607	140700	17365572	1866	1866	1866	1866	0
376	20240607	140600	17365572	1866	1866	1866	1866	56
377	20240607	140500	17261076	1867	1867	1867	1867	131
378	20240607	140400	17016499	1868	1868	1868	1868	46
379	20240607	140300	16930571	1869	1869	1869	1869	0
380	20240607	140200	16930571	1869	1869	1869	1869	20
381	20240607	140100	16893191	1868	1868	1868	1868	0
382	20240607	140000	16893191	1868	1868	1868	1868	0
383	20240607	135900	16893191	1868	1868	1868	1868	0
384	20240607	135800	16893191	1868	1868	1868	1868	0
385	20240607	135700	16893191	1868	1868	1868	1868	0
386	20240607	135600	16893191	1868	1868	1868	1868	0
387	20240607	135500	16893191	1868	1868	1868	1868	0
388	20240607	135400	16893191	1868	1868	1868	1868	0
389	20240607	135300	16893191	1868	1868	1868	1868	0
390	20240607	135200	16893191	1868	1868	1868	1868	0
391	20240607	135100	16893191	1868	1868	1868	1868	0
392	20240607	135000	16893191	1868	1868	1868	1868	0
393	20240607	134900	16893191	1868	1868	1868	1868	0
394	20240607	134800	16893191	1868	1868	1868	1868	0
395	20240607	134700	16893191	1868	1868	1868	1868	0
396	20240607	134600	16893191	1868	1868	1868	1868	0
397	20240607	134500	16893191	1868	1868	1868	1868	0
398	20240607	134400	16893191	1868	1868	1868	1868	0
399	20240607	134300	16893191	1868	1868	1868	1868	0
400	20240607	134200	16893191	1868	1868	1868	1868	0
401	20240607	134100	16893191	1868	1868	1868	1868	0
402	20240607	134000	16893191	1868	1868	1868	1868	0
403	20240607	133900	16893191	1868	1868	1868	1868	0
404	20240607	133800	16893191	1868	1868	1868	1868	0
405	20240607	133700	16893191	1868	1868	1868	1868	0
406	20240607	133600	16893191	1868	1868	1868	1868	0
407	20240607	133500	16893191	1868	1868	1868	1868	0
408	20240607	133400	16893191	1868	1868	1868	1868	0
409	20240607	133300	16893191	1868	1868	1868	1868	0
410	20240607	133200	16893191	1868	1868	1868	1868	0
411	20240607	133100	16893191	1868	1868	1868	1868	0
412	20240607	133000	16893191	1868	1868	1868	1868	0
413	20240607	132900	16893191	1868	1868	1868	1868	0
414	20240607	132800	16893191	1868	1868	1868	1868	0
415	20240607	132700	16893191	1868	1868	1868	1868	0
416	20240607	132600	16893191	1868	1868	1868	1868	0
417	20240607	132500	16893191	1868	1868	1868	1868	0
418	20240607	132400	16893191	1868	1868	1868	1868	0
419	20240607	132300	16893191	1868	1868	1868	1868	0
420	20240607	132200	16893191	1868	1868	1868	1868	56
421	20240607	132100	16788583	1875	1875	1875	1875	0
422	20240607	132000	16788583	1875	1875	1875	1875	0
423	20240607	131900	16788583	1875	1875	1875	1875	0
424	20240607	131800	16788583	1875	1875	1875	1875	0
425	20240607	131700	16788583	1875	1875	1875	1875	0
426	20240607	131600	16788583	1875	1875	1875	1875	0
427	20240607	131500	16788583	1875	1875	1875	1875	0
428	20240607	131400	16788583	1875	1875	1875	1875	0
429	20240607	131300	16788583	1875	1875	1875	1875	0
430	20240607	131200	16788583	1875	1875	1875	1875	0
431	20240607	131100	16788583	1875	1875	1875	1875	0
432	20240607	131000	16788583	1875	1875	1875	1875	0
433	20240607	130900	16788583	1875	1875	1875	1875	0
434	20240607	130800	16788583	1875	1875	1875	1875	0
435	20240607	130700	16788583	1875	1875	1875	1875	0
436	20240607	130600	16788583	1875	1875	1875	1875	3
437	20240607	130500	16782958	1875	1875	1875	1875	0
438	20240607	130400	16782958	1875	1875	1875	1875	0
439	20240607	130300	16782958	1875	1875	1875	1875	0
440	20240607	130200	16782958	1875	1875	1875	1875	0
441	20240607	130100	16782958	1875	1875	1875	1875	20
442	20240607	130000	16745458	1875	1875	1875	1875	0
443	20240607	125900	16745458	1875	1875	1875	1875	0
444	20240607	125800	16745458	1875	1875	1875	1875	0
445	20240607	125700	16745458	1875	1875	1875	1875	0
446	20240607	125600	16745458	1875	1875	1875	1875	0
447	20240607	125500	16745458	1875	1870	1875	1870	300
448	20240607	125400	16184368	1866	1866	1866	1866	0
449	20240607	125300	16184368	1866	1866	1866	1866	0
450	20240607	125200	16184368	1866	1866	1866	1866	0
451	20240607	125100	16184368	1866	1866	1866	1866	0
452	20240607	125000	16184368	1866	1866	1866	1866	0
453	20240607	124900	16184368	1866	1866	1866	1866	0
454	20240607	124800	16184368	1866	1866	1866	1866	0
455	20240607	124700	16184368	1866	1866	1866	1866	0
456	20240607	124600	16184368	1866	1866	1866	1866	0
457	20240607	124500	16184368	1866	1869	1869	1866	285
458	20240607	124400	15652024	1869	1869	1869	1869	0
459	20240607	124300	15652024	1869	1870	1870	1869	51
460	20240607	124200	15556676	1870	1870	1870	1870	0
461	20240607	124100	15556676	1870	1870	1870	1870	0
462	20240607	124000	15556676	1870	1870	1870	1870	0
463	20240607	123900	15556676	1870	1870	1870	1870	0
464	20240607	123800	15556676	1870	1870	1870	1870	0
465	20240607	123700	15556676	1870	1870	1870	1870	1
466	20240607	123600	15554806	1870	1870	1870	1870	0
467	20240607	123500	15554806	1870	1870	1870	1870	0
468	20240607	123400	15554806	1870	1870	1870	1870	0
469	20240607	123300	15554806	1870	1870	1870	1870	0
470	20240607	123200	15554806	1870	1870	1870	1870	0
471	20240607	123100	15554806	1870	1870	1870	1870	1071
472	20240607	123000	13552036	1870	1870	1870	1870	0
473	20240607	122900	13552036	1870	1870	1870	1870	0
474	20240607	122800	13552036	1870	1870	1870	1870	0
475	20240607	122700	13552036	1870	1870	1870	1870	0
476	20240607	122600	13552036	1870	1870	1870	1870	0
477	20240607	122500	13552036	1870	1870	1870	1870	0
478	20240607	122400	13552036	1870	1870	1870	1870	0
479	20240607	122300	13552036	1870	1870	1870	1870	0
480	20240607	122200	13552036	1870	1870	1870	1870	0
481	20240607	122100	13552036	1870	1870	1870	1870	0
482	20240607	122000	13552036	1870	1870	1870	1870	0
483	20240607	121900	13552036	1870	1870	1870	1870	0
484	20240607	121800	13552036	1870	1870	1870	1870	0
485	20240607	121700	13552036	1870	1870	1870	1870	0
486	20240607	121600	13552036	1870	1870	1870	1870	0
487	20240607	121500	13552036	1870	1870	1870	1870	0
488	20240607	121400	13552036	1870	1870	1870	1870	0
489	20240607	121300	13552036	1870	1870	1870	1870	0
490	20240607	121200	13552036	1870	1870	1870	1870	0
491	20240607	121100	13552036	1870	1870	1870	1870	0
492	20240607	121000	13552036	1870	1870	1870	1870	54
493	20240607	120900	13451056	1870	1870	1870	1870	48
494	20240607	120800	13361296	1872	1872	1872	1872	0
495	20240607	120700	13361296	1872	1872	1872	1872	0
496	20240607	120600	13361296	1872	1872	1872	1872	0
497	20240607	120500	13361296	1872	1872	1872	1872	0
498	20240607	120400	13361296	1872	1872	1872	1872	0
499	20240607	120300	13361296	1872	1874	1874	1872	2
500	20240607	120200	13357550	1875	1875	1875	1875	0
501	20240607	120100	13357550	1875	1875	1875	1875	0
502	20240607	120000	13357550	1875	1875	1875	1875	0
503	20240607	115900	13357550	1875	1875	1875	1875	0
504	20240607	115800	13357550	1875	1875	1875	1875	0
505	20240607	115700	13357550	1875	1875	1875	1875	0
506	20240607	115600	13357550	1875	1875	1875	1875	0
507	20240607	115500	13357550	1875	1875	1875	1875	0
508	20240607	115400	13357550	1875	1875	1875	1875	0
509	20240607	115300	13357550	1875	1875	1875	1875	0
510	20240607	115200	13357550	1875	1875	1875	1875	0
511	20240607	115100	13357550	1875	1875	1875	1875	0
512	20240607	115000	13357550	1875	1875	1875	1875	0
513	20240607	114900	13357550	1875	1875	1875	1875	0
514	20240607	114800	13357550	1875	1875	1875	1875	0
515	20240607	114700	13357550	1875	1875	1875	1875	0
516	20240607	114600	13357550	1875	1875	1875	1875	0
517	20240607	114500	13357550	1875	1875	1875	1875	0
518	20240607	114400	13357550	1875	1875	1875	1875	0
519	20240607	114300	13357550	1875	1875	1875	1875	0
520	20240607	114200	13357550	1875	1875	1875	1875	0
521	20240607	114100	13357550	1875	1875	1875	1875	0
522	20240607	114000	13357550	1875	1875	1875	1875	0
523	20240607	113900	13357550	1875	1875	1875	1875	0
524	20240607	113800	13357550	1875	1875	1875	1875	0
525	20240607	113700	13357550	1875	1875	1875	1875	0
526	20240607	113600	13357550	1875	1875	1875	1875	0
527	20240607	113500	13357550	1875	1875	1875	1875	0
528	20240607	113400	13357550	1875	1875	1875	1875	0
529	20240607	113300	13357550	1875	1875	1875	1875	1
530	20240607	113200	13355675	1876	1876	1876	1876	0
531	20240607	113100	13355675	1876	1876	1876	1876	0
532	20240607	113000	13355675	1876	1876	1876	1876	0
533	20240607	112900	13355675	1876	1876	1876	1876	0
534	20240607	112800	13355675	1876	1876	1876	1876	100
535	20240607	112700	13168075	1876	1876	1876	1876	0
536	20240607	112600	13168075	1876	1876	1876	1876	0
537	20240607	112500	13168075	1876	1876	1876	1876	0
538	20240607	112400	13168075	1876	1876	1876	1876	0
539	20240607	112300	13168075	1876	1876	1876	1876	0
540	20240607	112200	13168075	1876	1876	1876	1876	100
541	20240607	112100	12980475	1865	1865	1865	1865	0
542	20240607	112000	12980475	1865	1865	1865	1865	0
543	20240607	111900	12980475	1865	1865	1865	1865	0
544	20240607	111800	12980475	1865	1865	1865	1865	0
545	20240607	111700	12980475	1865	1865	1865	1865	0
546	20240607	111600	12980475	1865	1865	1865	1865	0
547	20240607	111500	12980475	1865	1865	1865	1865	0
548	20240607	111400	12980475	1865	1865	1865	1865	0
549	20240607	111300	12980475	1865	1865	1865	1865	0
550	20240607	111200	12980475	1865	1865	1865	1865	0
551	20240607	111100	12980475	1865	1865	1865	1865	0
552	20240607	111000	12980475	1865	1865	1865	1865	0
553	20240607	110900	12980475	1865	1865	1865	1865	0
554	20240607	110800	12980475	1865	1865	1865	1865	0
555	20240607	110700	12980475	1865	1874	1874	1865	1177
556	20240607	110600	10779375	1874	1874	1874	1874	0
557	20240607	110500	10779375	1874	1874	1874	1874	50
558	20240607	110400	10685675	1873	1873	1873	1873	0
559	20240607	110300	10685675	1873	1873	1873	1873	0
560	20240607	110200	10685675	1873	1873	1873	1873	0
561	20240607	110100	10685675	1873	1873	1873	1873	0
562	20240607	110000	10685675	1873	1873	1873	1873	0
563	20240607	105900	10685675	1873	1873	1873	1873	0
564	20240607	105800	10685675	1873	1873	1873	1873	0
565	20240607	105700	10685675	1873	1873	1873	1873	0
566	20240607	105600	10685675	1873	1873	1873	1873	0
567	20240607	105500	10685675	1873	1873	1873	1873	0
568	20240607	105400	10685675	1873	1873	1873	1873	3
569	20240607	105300	10680056	1873	1873	1873	1873	0
570	20240607	105200	10680056	1873	1873	1873	1873	0
571	20240607	105100	10680056	1873	1873	1873	1873	0
572	20240607	105000	10680056	1873	1873	1873	1873	0
573	20240607	104900	10680056	1873	1873	1873	1873	0
574	20240607	104800	10680056	1873	1873	1873	1873	0
575	20240607	104700	10680056	1873	1873	1873	1873	0
576	20240607	104600	10680056	1873	1873	1873	1873	0
577	20240607	104500	10680056	1873	1873	1873	1873	0
578	20240607	104400	10680056	1873	1873	1873	1873	0
579	20240607	104300	10680056	1873	1875	1875	1873	527
580	20240607	104200	9692083	1875	1875	1875	1875	0
581	20240607	104100	9692083	1875	1875	1875	1875	0
582	20240607	104000	9692083	1875	1875	1875	1875	0
583	20240607	103900	9692083	1875	1875	1875	1875	4
584	20240607	103800	9684583	1875	1875	1875	1875	0
585	20240607	103700	9684583	1875	1875	1875	1875	0
586	20240607	103600	9684583	1875	1875	1875	1875	51
587	20240607	103500	9588958	1875	1875	1875	1875	0
588	20240607	103400	9588958	1875	1875	1875	1875	0
589	20240607	103300	9588958	1875	1875	1875	1875	0
590	20240607	103200	9588958	1875	1875	1875	1875	52
591	20240607	103100	9491458	1875	1875	1875	1875	0
592	20240607	103000	9491458	1875	1876	1876	1875	793
593	20240607	102900	8004135	1876	1876	1876	1876	170
594	20240607	102800	7685215	1880	1880	1880	1880	0
595	20240607	102700	7685215	1880	1880	1880	1880	0
596	20240607	102600	7685215	1880	1880	1880	1880	0
597	20240607	102500	7685215	1880	1880	1880	1880	1
598	20240607	102400	7683335	1876	1876	1876	1876	0
599	20240607	102300	7683335	1876	1876	1876	1876	0
600	20240607	102200	7683335	1876	1876	1876	1876	0
601	20240607	102100	7683335	1876	1876	1876	1876	0
602	20240607	102000	7683335	1876	1876	1876	1876	0
603	20240607	101900	7683335	1876	1876	1876	1876	0
604	20240607	101800	7683335	1876	1876	1876	1876	0
605	20240607	101700	7683335	1876	1876	1876	1876	0
606	20240607	101600	7683335	1876	1876	1876	1876	0
607	20240607	101500	7683335	1876	1876	1876	1876	0
608	20240607	101400	7683335	1876	1876	1876	1876	0
609	20240607	101300	7683335	1876	1878	1878	1876	591
610	20240607	101200	6574497	1878	1878	1878	1878	0
611	20240607	101100	6574497	1878	1878	1878	1878	0
612	20240607	101000	6574497	1878	1878	1878	1878	0
613	20240607	100900	6574497	1878	1878	1878	1878	0
614	20240607	100800	6574497	1878	1878	1878	1878	0
615	20240607	100700	6574497	1878	1878	1878	1878	0
616	20240607	100600	6574497	1878	1878	1878	1878	0
617	20240607	100500	6574497	1878	1878	1878	1878	0
618	20240607	100400	6574497	1878	1879	1879	1878	159
619	20240607	100300	6275795	1880	1880	1880	1880	0
620	20240607	100200	6275795	1880	1880	1880	1880	100
621	20240607	100100	6087795	1880	1880	1880	1880	0
622	20240607	100000	6087795	1880	1880	1880	1880	0
623	20240607	095900	6087795	1880	1880	1880	1880	50
624	20240607	095800	5993795	1880	1880	1880	1880	50
625	20240607	095700	5899795	1880	1880	1880	1880	20
626	20240607	095600	5862195	1880	1880	1880	1880	0
627	20240607	095500	5862195	1880	1880	1880	1880	0
628	20240607	095400	5862195	1880	1880	1880	1880	0
629	20240607	095300	5862195	1880	1880	1880	1880	0
630	20240607	095200	5862195	1880	1880	1880	1880	0
631	20240607	095100	5862195	1880	1880	1880	1880	0
632	20240607	095000	5862195	1880	1880	1880	1880	0
633	20240607	094900	5862195	1880	1880	1880	1880	0
634	20240607	094800	5862195	1880	1880	1880	1880	0
635	20240607	094700	5862195	1880	1880	1880	1880	0
636	20240607	094600	5862195	1880	1880	1880	1880	0
637	20240607	094500	5862195	1880	1880	1880	1880	0
638	20240607	094400	5862195	1880	1880	1880	1880	0
639	20240607	094300	5862195	1880	1880	1880	1880	0
640	20240607	094200	5862195	1880	1880	1880	1880	0
641	20240607	094100	5862195	1880	1880	1880	1880	0
642	20240607	094000	5862195	1880	1880	1880	1880	12
643	20240607	093900	5839635	1880	1880	1880	1880	0
644	20240607	093800	5839635	1880	1879	1880	1879	288
645	20240607	093700	5298451	1879	1879	1879	1879	0
646	20240607	093600	5298451	1879	1879	1879	1879	0
647	20240607	093500	5298451	1879	1879	1879	1879	1
648	20240607	093400	5296572	1878	1878	1878	1878	0
649	20240607	093300	5296572	1878	1878	1878	1878	0
650	20240607	093200	5296572	1878	1878	1878	1878	0
651	20240607	093100	5296572	1878	1878	1878	1878	0
652	20240607	093000	5296572	1878	1878	1878	1878	0
653	20240607	092900	5296572	1878	1878	1878	1878	0
654	20240607	092800	5296572	1878	1878	1878	1878	0
655	20240607	092700	5296572	1878	1878	1878	1878	143
656	20240607	092600	5028018	1876	1876	1876	1876	0
657	20240607	092500	5028018	1876	1876	1876	1876	0
658	20240607	092400	5028018	1876	1876	1876	1876	0
659	20240607	092300	5028018	1876	1876	1876	1876	0
660	20240607	092200	5028018	1876	1876	1876	1876	0
661	20240607	092100	5028018	1876	1876	1876	1876	0
662	20240607	092000	5028018	1876	1876	1876	1876	3
663	20240607	091900	5022390	1876	1876	1876	1876	15
664	20240607	091800	4994250	1875	1875	1875	1875	0
665	20240607	091700	4994250	1875	1875	1875	1875	0
666	20240607	091600	4994250	1875	1875	1875	1875	0
667	20240607	091500	4994250	1875	1875	1875	1875	0
668	20240607	091400	4994250	1875	1875	1875	1875	0
669	20240607	091300	4994250	1875	1875	1875	1875	0
670	20240607	091200	4994250	1875	1875	1875	1875	0
671	20240607	091100	4994250	1875	1875	1875	1875	0
672	20240607	091000	4994250	1875	1875	1875	1875	0
673	20240607	090900	4994250	1875	1875	1875	1875	0
674	20240607	090800	4994250	1875	1875	1875	1875	436
675	20240607	090700	4176750	1875	1880	1880	1875	2165
676	20240607	090600	114685	1880	1880	1880	1880	27
677	20240607	090500	63925	1880	1880	1880	1880	0
678	20240607	090400	63925	1880	1880	1880	1880	0
679	20240607	090300	63925	1880	1880	1880	1880	0
680	20240607	090200	63925	1880	1880	1880	1880	5
681	20240607	090100	54525	1885	1885	1885	1885	1
682	20240607	090000	52640	1880	1880	1880	1880	28