KissMeData/123750/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202000	36201741	1880	1880	1880	1880	544
3	20240605	201900	36201741	1880	1880	1880	1880	0
4	20240605	201800	36201741	1880	1880	1880	1880	0
5	20240605	201700	36201741	1880	1880	1880	1880	0
6	20240605	201600	36201741	1880	1880	1880	1880	0
7	20240605	201500	36201741	1880	1880	1880	1880	0
8	20240605	201400	36201741	1880	1880	1880	1880	0
9	20240605	201300	36201741	1880	1880	1880	1880	0
10	20240605	201200	36201741	1880	1880	1880	1880	0
11	20240605	201100	36201741	1880	1880	1880	1880	0
12	20240605	201000	36201741	1880	1880	1880	1880	0
13	20240605	200900	36201741	1880	1880	1880	1880	0
14	20240605	200800	36201741	1880	1880	1880	1880	0
15	20240605	200700	36201741	1880	1880	1880	1880	0
16	20240605	200600	36201741	1880	1880	1880	1880	0
17	20240605	200500	36201741	1880	1880	1880	1880	0
18	20240605	200400	36201741	1880	1880	1880	1880	0
19	20240605	200300	36201741	1880	1880	1880	1880	0
20	20240605	200200	36201741	1880	1880	1880	1880	0
21	20240605	200100	36201741	1880	1880	1880	1880	0
22	20240605	200000	36201741	1880	1880	1880	1880	0
23	20240605	195900	36201741	1880	1880	1880	1880	0
24	20240605	195800	36201741	1880	1880	1880	1880	0
25	20240605	195700	36201741	1880	1880	1880	1880	0
26	20240605	195600	36201741	1880	1880	1880	1880	0
27	20240605	195500	36201741	1880	1880	1880	1880	0
28	20240605	195400	36201741	1880	1880	1880	1880	0
29	20240605	195300	36201741	1880	1880	1880	1880	0
30	20240605	195200	36201741	1880	1880	1880	1880	0
31	20240605	195100	36201741	1880	1880	1880	1880	0
32	20240605	195000	36201741	1880	1880	1880	1880	544
33	20240605	194900	36201741	1880	1880	1880	1880	0
34	20240605	194800	36201741	1880	1880	1880	1880	0
35	20240605	194700	36201741	1880	1880	1880	1880	0
36	20240605	194600	36201741	1880	1880	1880	1880	0
37	20240605	194500	36201741	1880	1880	1880	1880	0
38	20240605	194400	36201741	1880	1880	1880	1880	0
39	20240605	194300	36201741	1880	1880	1880	1880	0
40	20240605	194200	36201741	1880	1880	1880	1880	0
41	20240605	194100	36201741	1880	1880	1880	1880	0
42	20240605	194000	36201741	1880	1880	1880	1880	0
43	20240605	193900	36201741	1880	1880	1880	1880	0
44	20240605	193800	36201741	1880	1880	1880	1880	0
45	20240605	193700	36201741	1880	1880	1880	1880	0
46	20240605	193600	36201741	1880	1880	1880	1880	0
47	20240605	193500	36201741	1880	1880	1880	1880	0
48	20240605	193400	36201741	1880	1880	1880	1880	0
49	20240605	193300	36201741	1880	1880	1880	1880	0
50	20240605	193200	36201741	1880	1880	1880	1880	0
51	20240605	193100	36201741	1880	1880	1880	1880	0
52	20240605	193000	36201741	1880	1880	1880	1880	0
53	20240605	192900	36201741	1880	1880	1880	1880	0
54	20240605	192800	36201741	1880	1880	1880	1880	0
55	20240605	192700	36201741	1880	1880	1880	1880	0
56	20240605	192600	36201741	1880	1880	1880	1880	0
57	20240605	192500	36201741	1880	1880	1880	1880	0
58	20240605	192400	36201741	1880	1880	1880	1880	0
59	20240605	192300	36201741	1880	1880	1880	1880	0
60	20240605	192200	36201741	1880	1880	1880	1880	0
61	20240605	192100	36201741	1880	1880	1880	1880	0
62	20240605	192000	36201741	1880	1880	1880	1880	544
63	20240605	191900	36201741	1880	1880	1880	1880	0
64	20240605	191800	36201741	1880	1880	1880	1880	0
65	20240605	191700	36201741	1880	1880	1880	1880	0
66	20240605	191600	36201741	1880	1880	1880	1880	0
67	20240605	191500	36201741	1880	1880	1880	1880	0
68	20240605	191400	36201741	1880	1880	1880	1880	0
69	20240605	191300	36201741	1880	1880	1880	1880	0
70	20240605	191200	36201741	1880	1880	1880	1880	0
71	20240605	191100	36201741	1880	1880	1880	1880	0
72	20240605	191000	36201741	1880	1880	1880	1880	0
73	20240605	190900	36201741	1880	1880	1880	1880	0
74	20240605	190800	36201741	1880	1880	1880	1880	0
75	20240605	190700	36201741	1880	1880	1880	1880	0
76	20240605	190600	36201741	1880	1880	1880	1880	0
77	20240605	190500	36201741	1880	1880	1880	1880	0
78	20240605	190400	36201741	1880	1880	1880	1880	0
79	20240605	190300	36201741	1880	1880	1880	1880	0
80	20240605	190200	36201741	1880	1880	1880	1880	0
81	20240605	190100	36201741	1880	1880	1880	1880	0
82	20240605	190000	36201741	1880	1880	1880	1880	0
83	20240605	185900	36201741	1880	1880	1880	1880	0
84	20240605	185800	36201741	1880	1880	1880	1880	0
85	20240605	185700	36201741	1880	1880	1880	1880	0
86	20240605	185600	36201741	1880	1880	1880	1880	0
87	20240605	185500	36201741	1880	1880	1880	1880	0
88	20240605	185400	36201741	1880	1880	1880	1880	0
89	20240605	185300	36201741	1880	1880	1880	1880	0
90	20240605	185200	36201741	1880	1880	1880	1880	0
91	20240605	185100	36201741	1880	1880	1880	1880	0
92	20240605	185000	36201741	1880	1880	1880	1880	544
93	20240605	184900	36201741	1880	1880	1880	1880	0
94	20240605	184800	36201741	1880	1880	1880	1880	0
95	20240605	184700	36201741	1880	1880	1880	1880	0
96	20240605	184600	36201741	1880	1880	1880	1880	0
97	20240605	184500	36201741	1880	1880	1880	1880	0
98	20240605	184400	36201741	1880	1880	1880	1880	0
99	20240605	184300	36201741	1880	1880	1880	1880	0
100	20240605	184200	36201741	1880	1880	1880	1880	0
101	20240605	184100	36201741	1880	1880	1880	1880	0
102	20240605	184000	36201741	1880	1880	1880	1880	0
103	20240605	183900	36201741	1880	1880	1880	1880	0
104	20240605	183800	36201741	1880	1880	1880	1880	0
105	20240605	183700	36201741	1880	1880	1880	1880	0
106	20240605	183600	36201741	1880	1880	1880	1880	0
107	20240605	183500	36201741	1880	1880	1880	1880	0
108	20240605	183400	36201741	1880	1880	1880	1880	0
109	20240605	183300	36201741	1880	1880	1880	1880	0
110	20240605	183200	36201741	1880	1880	1880	1880	0
111	20240605	183100	36201741	1880	1880	1880	1880	0
112	20240605	183000	36201741	1880	1880	1880	1880	0
113	20240605	182900	36201741	1880	1880	1880	1880	0
114	20240605	182800	36201741	1880	1880	1880	1880	0
115	20240605	182700	36201741	1880	1880	1880	1880	0
116	20240605	182600	36201741	1880	1880	1880	1880	0
117	20240605	182500	36201741	1880	1880	1880	1880	0
118	20240605	182400	36201741	1880	1880	1880	1880	0
119	20240605	182300	36201741	1880	1880	1880	1880	0
120	20240605	182200	36201741	1880	1880	1880	1880	0
121	20240605	182100	36201741	1880	1880	1880	1880	0
122	20240605	182000	36201741	1880	1880	1880	1880	544
123	20240605	181900	36201741	1880	1880	1880	1880	0
124	20240605	181800	36201741	1880	1880	1880	1880	0
125	20240605	181700	36201741	1880	1880	1880	1880	0
126	20240605	181600	36201741	1880	1880	1880	1880	0
127	20240605	181500	36201741	1880	1880	1880	1880	0
128	20240605	181400	36201741	1880	1880	1880	1880	0
129	20240605	181300	36201741	1880	1880	1880	1880	0
130	20240605	181200	36201741	1880	1880	1880	1880	0
131	20240605	181100	36201741	1880	1880	1880	1880	0
132	20240605	181000	36201741	1880	1880	1880	1880	0
133	20240605	180900	36201741	1880	1880	1880	1880	0
134	20240605	180800	36201741	1880	1880	1880	1880	0
135	20240605	180700	36201741	1880	1880	1880	1880	0
136	20240605	180600	36201741	1880	1880	1880	1880	0
137	20240605	180500	36201741	1880	1880	1880	1880	0
138	20240605	180400	36201741	1880	1880	1880	1880	0
139	20240605	180300	36201741	1880	1880	1880	1880	0
140	20240605	180200	36201741	1880	1880	1880	1880	0
141	20240605	180100	36201741	1880	1880	1880	1880	0
142	20240605	180000	36201741	1880	1880	1880	1880	0
143	20240605	175900	36201741	1880	1880	1880	1880	0
144	20240605	175800	36201741	1880	1880	1880	1880	0
145	20240605	175700	36201741	1880	1880	1880	1880	0
146	20240605	175600	36201741	1880	1880	1880	1880	0
147	20240605	175500	36201741	1880	1880	1880	1880	0
148	20240605	175400	36201741	1880	1880	1880	1880	0
149	20240605	175300	36201741	1880	1880	1880	1880	0
150	20240605	175200	36201741	1880	1880	1880	1880	0
151	20240605	175100	36201741	1880	1880	1880	1880	0
152	20240605	175000	36201741	1880	1880	1880	1880	544
153	20240605	174900	36201741	1880	1880	1880	1880	0
154	20240605	174800	36201741	1880	1880	1880	1880	0
155	20240605	174700	36201741	1880	1880	1880	1880	0
156	20240605	174600	36201741	1880	1880	1880	1880	0
157	20240605	174500	36201741	1880	1880	1880	1880	0
158	20240605	174400	36201741	1880	1880	1880	1880	0
159	20240605	174300	36201741	1880	1880	1880	1880	0
160	20240605	174200	36201741	1880	1880	1880	1880	0
161	20240605	174100	36201741	1880	1880	1880	1880	0
162	20240605	174000	36201741	1880	1880	1880	1880	0
163	20240605	173900	36201741	1880	1880	1880	1880	0
164	20240605	173800	36201741	1880	1880	1880	1880	0
165	20240605	173700	36201741	1880	1880	1880	1880	0
166	20240605	173600	36201741	1880	1880	1880	1880	0
167	20240605	173500	36201741	1880	1880	1880	1880	0
168	20240605	173400	36201741	1880	1880	1880	1880	0
169	20240605	173300	36201741	1880	1880	1880	1880	0
170	20240605	173200	36201741	1880	1880	1880	1880	0
171	20240605	173100	36201741	1880	1880	1880	1880	0
172	20240605	173000	36201741	1880	1880	1880	1880	0
173	20240605	172900	36201741	1880	1880	1880	1880	0
174	20240605	172800	36201741	1880	1880	1880	1880	0
175	20240605	172700	36201741	1880	1880	1880	1880	0
176	20240605	172600	36201741	1880	1880	1880	1880	0
177	20240605	172500	36201741	1880	1880	1880	1880	0
178	20240605	172400	36201741	1880	1880	1880	1880	0
179	20240605	172300	36201741	1880	1880	1880	1880	0
180	20240605	172200	36201741	1880	1880	1880	1880	0
181	20240605	172100	36201741	1880	1880	1880	1880	0
182	20240605	172000	36201741	1880	1880	1880	1880	544
183	20240605	171900	36201741	1880	1880	1880	1880	0
184	20240605	171800	36201741	1880	1880	1880	1880	0
185	20240605	171700	36201741	1880	1880	1880	1880	0
186	20240605	171600	36201741	1880	1880	1880	1880	0
187	20240605	171500	36201741	1880	1880	1880	1880	0
188	20240605	171400	36201741	1880	1880	1880	1880	0
189	20240605	171300	36201741	1880	1880	1880	1880	0
190	20240605	171200	36201741	1880	1880	1880	1880	0
191	20240605	171100	36201741	1880	1880	1880	1880	0
192	20240605	171000	36201741	1880	1880	1880	1880	0
193	20240605	170900	36201741	1880	1880	1880	1880	0
194	20240605	170800	36201741	1880	1880	1880	1880	0
195	20240605	170700	36201741	1880	1880	1880	1880	0
196	20240605	170600	36201741	1880	1880	1880	1880	0
197	20240605	170500	36201741	1880	1880	1880	1880	0
198	20240605	170400	36201741	1880	1880	1880	1880	0
199	20240605	170300	36201741	1880	1880	1880	1880	0
200	20240605	170200	36201741	1880	1880	1880	1880	0
201	20240605	170100	36201741	1880	1880	1880	1880	0
202	20240605	170000	36201741	1880	1880	1880	1880	0
203	20240605	165900	36201741	1880	1880	1880	1880	0
204	20240605	165800	36201741	1880	1880	1880	1880	0
205	20240605	165700	36201741	1880	1880	1880	1880	0
206	20240605	165600	36201741	1880	1880	1880	1880	0
207	20240605	165500	36201741	1880	1880	1880	1880	0
208	20240605	165400	36201741	1880	1880	1880	1880	0
209	20240605	165300	36201741	1880	1880	1880	1880	0
210	20240605	165200	36201741	1880	1880	1880	1880	0
211	20240605	165100	36201741	1880	1880	1880	1880	0
212	20240605	165000	36201741	1880	1880	1880	1880	544
213	20240605	164900	36201741	1880	1880	1880	1880	0
214	20240605	164800	36201741	1880	1880	1880	1880	0
215	20240605	164700	36201741	1880	1880	1880	1880	0
216	20240605	164600	36201741	1880	1880	1880	1880	0
217	20240605	164500	36201741	1880	1880	1880	1880	0
218	20240605	164400	36201741	1880	1880	1880	1880	0
219	20240605	164300	36201741	1880	1880	1880	1880	0
220	20240605	164200	36201741	1880	1880	1880	1880	0
221	20240605	164100	36201741	1880	1880	1880	1880	0
222	20240605	164000	36201741	1880	1880	1880	1880	0
223	20240605	163900	36201741	1880	1880	1880	1880	0
224	20240605	163800	36201741	1880	1880	1880	1880	0
225	20240605	163700	36201741	1880	1880	1880	1880	0
226	20240605	163600	36201741	1880	1880	1880	1880	0
227	20240605	163500	36201741	1880	1880	1880	1880	0
228	20240605	163400	36201741	1880	1880	1880	1880	0
229	20240605	163300	36201741	1880	1880	1880	1880	0
230	20240605	163200	36201741	1880	1880	1880	1880	0
231	20240605	163100	36201741	1880	1880	1880	1880	0
232	20240605	163000	36201741	1880	1880	1880	1880	0
233	20240605	162900	36201741	1880	1880	1880	1880	0
234	20240605	162800	36201741	1880	1880	1880	1880	0
235	20240605	162700	36201741	1880	1880	1880	1880	0
236	20240605	162600	36201741	1880	1880	1880	1880	0
237	20240605	162500	36201741	1880	1880	1880	1880	0
238	20240605	162400	36201741	1880	1880	1880	1880	0
239	20240605	162300	36201741	1880	1880	1880	1880	0
240	20240605	162200	36201741	1880	1880	1880	1880	0
241	20240605	162100	36201741	1880	1880	1880	1880	0
242	20240605	162000	36201741	1880	1880	1880	1880	544
243	20240605	161900	36201741	1880	1880	1880	1880	0
244	20240605	161800	36201741	1880	1880	1880	1880	0
245	20240605	161700	36201741	1880	1880	1880	1880	0
246	20240605	161600	36201741	1880	1880	1880	1880	0
247	20240605	161500	36201741	1880	1880	1880	1880	0
248	20240605	161400	36201741	1880	1880	1880	1880	0
249	20240605	161300	36201741	1880	1880	1880	1880	0
250	20240605	161200	36201741	1880	1880	1880	1880	0
251	20240605	161100	36201741	1880	1880	1880	1880	0
252	20240605	161000	36201741	1880	1880	1880	1880	0
253	20240605	160900	36201741	1880	1880	1880	1880	0
254	20240605	160800	36201741	1880	1880	1880	1880	0
255	20240605	160700	36201741	1880	1880	1880	1880	0
256	20240605	160600	36201741	1880	1880	1880	1880	0
257	20240605	160500	36201741	1880	1880	1880	1880	0
258	20240605	160400	36201741	1880	1880	1880	1880	0
259	20240605	160300	36201741	1880	1880	1880	1880	0
260	20240605	160200	36201741	1880	1880	1880	1880	0
261	20240605	160100	36201741	1880	1880	1880	1880	0
262	20240605	160000	36201741	1880	1880	1880	1880	0
263	20240605	155900	36201741	1880	1880	1880	1880	0
264	20240605	155800	36201741	1880	1880	1880	1880	0
265	20240605	155700	36201741	1880	1880	1880	1880	0
266	20240605	155600	36201741	1880	1880	1880	1880	0
267	20240605	155500	36201741	1880	1880	1880	1880	0
268	20240605	155400	36201741	1880	1880	1880	1880	0
269	20240605	155300	36201741	1880	1880	1880	1880	0
270	20240605	155200	36201741	1880	1880	1880	1880	0
271	20240605	155100	36201741	1880	1880	1880	1880	0
272	20240605	155000	36201741	1880	1880	1880	1880	544
273	20240605	154900	36201741	1880	1880	1880	1880	0
274	20240605	154800	36201741	1880	1880	1880	1880	0
275	20240605	154700	36201741	1880	1880	1880	1880	0
276	20240605	154600	36201741	1880	1880	1880	1880	0
277	20240605	154500	36201741	1880	1880	1880	1880	0
278	20240605	154400	36201741	1880	1880	1880	1880	0
279	20240605	154300	36201741	1880	1880	1880	1880	0
280	20240605	154200	36201741	1880	1880	1880	1880	0
281	20240605	154100	36201741	1880	1880	1880	1880	0
282	20240605	154000	36201741	1880	1880	1880	1880	0
283	20240605	153900	36201741	1880	1880	1880	1880	0
284	20240605	153800	36201741	1880	1880	1880	1880	0
285	20240605	153700	36201741	1880	1880	1880	1880	0
286	20240605	153600	36201741	1880	1880	1880	1880	0
287	20240605	153500	36201741	1880	1880	1880	1880	0
288	20240605	153400	36201741	1880	1880	1880	1880	0
289	20240605	153300	36201741	1880	1880	1880	1880	0
290	20240605	153200	36201741	1880	1880	1880	1880	0
291	20240605	153100	36201741	1880	1880	1880	1880	0
292	20240605	153000	36201741	1880	1880	1880	1880	544
293	20240605	152900	35179021	1873	1873	1873	1873	0
294	20240605	152800	35179021	1873	1873	1873	1873	0
295	20240605	152700	35179021	1873	1873	1873	1873	0
296	20240605	152600	35179021	1873	1873	1873	1873	0
297	20240605	152500	35179021	1873	1873	1873	1873	0
298	20240605	152400	35179021	1873	1873	1873	1873	0
299	20240605	152300	35179021	1873	1873	1873	1873	0
300	20240605	152200	35179021	1873	1873	1873	1873	0
301	20240605	152100	35179021	1873	1873	1873	1873	0
302	20240605	152000	35179021	1873	1873	1873	1873	0
303	20240605	151900	35179021	1873	1873	1873	1873	92
304	20240605	151800	35006705	1873	1873	1873	1873	79
305	20240605	151700	34858738	1873	1873	1873	1873	0
306	20240605	151600	34858738	1873	1873	1873	1873	0
307	20240605	151500	34858738	1873	1875	1875	1873	9
308	20240605	151400	34841879	1873	1873	1873	1873	0
309	20240605	151300	34841879	1873	1873	1873	1873	1
310	20240605	151200	34840006	1873	1873	1873	1873	0
311	20240605	151100	34840006	1873	1873	1873	1873	13
312	20240605	151000	34815657	1875	1875	1875	1875	0
313	20240605	150900	34815657	1875	1875	1875	1875	0
314	20240605	150800	34815657	1875	1875	1875	1875	0
315	20240605	150700	34815657	1875	1875	1875	1875	141
316	20240605	150600	34551282	1874	1874	1874	1874	0
317	20240605	150500	34551282	1874	1874	1874	1874	0
318	20240605	150400	34551282	1874	1874	1874	1874	0
319	20240605	150300	34551282	1874	1874	1874	1874	0
320	20240605	150200	34551282	1874	1874	1874	1874	0
321	20240605	150100	34551282	1874	1874	1874	1874	0
322	20240605	150000	34551282	1874	1874	1874	1874	130
323	20240605	145900	34307662	1872	1872	1872	1872	0
324	20240605	145800	34307662	1872	1872	1872	1872	0
325	20240605	145700	34307662	1872	1872	1872	1872	7
326	20240605	145600	34294558	1872	1872	1872	1872	1
327	20240605	145500	34292686	1872	1872	1872	1872	0
328	20240605	145400	34292686	1872	1871	1872	1871	118
329	20240605	145300	34071791	1871	1871	1871	1871	15
330	20240605	145200	34043726	1872	1872	1872	1872	0
331	20240605	145100	34043726	1872	1872	1872	1872	1
332	20240605	145000	34041854	1871	1871	1871	1871	0
333	20240605	144900	34041854	1871	1871	1871	1871	85
334	20240605	144800	33882819	1870	1870	1870	1870	0
335	20240605	144700	33882819	1870	1870	1870	1870	0
336	20240605	144600	33882819	1870	1870	1870	1870	15
337	20240605	144500	33854769	1870	1870	1870	1870	0
338	20240605	144400	33854769	1870	1870	1870	1870	0
339	20240605	144300	33854769	1870	1870	1870	1870	0
340	20240605	144200	33854769	1870	1870	1870	1870	15
341	20240605	144100	33826719	1870	1870	1870	1870	0
342	20240605	144000	33826719	1870	1870	1870	1870	0
343	20240605	143900	33826719	1870	1870	1870	1870	0
344	20240605	143800	33826719	1870	1870	1870	1870	0
345	20240605	143700	33826719	1870	1870	1870	1870	0
346	20240605	143600	33826719	1870	1870	1870	1870	0
347	20240605	143500	33826719	1870	1870	1870	1870	56
348	20240605	143400	33721999	1870	1870	1870	1870	0
349	20240605	143300	33721999	1870	1870	1870	1870	0
350	20240605	143200	33721999	1870	1870	1870	1870	0
351	20240605	143100	33721999	1870	1870	1870	1870	15
352	20240605	143000	33693949	1871	1871	1871	1871	0
353	20240605	142900	33693949	1871	1871	1871	1871	0
354	20240605	142800	33693949	1871	1870	1871	1870	51
355	20240605	142700	33598543	1870	1870	1870	1870	0
356	20240605	142600	33598543	1870	1870	1870	1870	0
357	20240605	142500	33598543	1870	1870	1870	1870	0
358	20240605	142400	33598543	1870	1870	1870	1870	0
359	20240605	142300	33598543	1870	1870	1870	1870	0
360	20240605	142200	33598543	1870	1870	1870	1870	0
361	20240605	142100	33598543	1870	1870	1870	1870	15
362	20240605	142000	33570493	1870	1870	1870	1870	0
363	20240605	141900	33570493	1870	1870	1870	1870	0
364	20240605	141800	33570493	1870	1870	1870	1870	0
365	20240605	141700	33570493	1870	1870	1870	1870	0
366	20240605	141600	33570493	1870	1870	1870	1870	0
367	20240605	141500	33570493	1870	1870	1870	1870	0
368	20240605	141400	33570493	1870	1870	1870	1870	0
369	20240605	141300	33570493	1870	1870	1870	1870	0
370	20240605	141200	33570493	1870	1870	1870	1870	101
371	20240605	141100	33381623	1870	1870	1870	1870	0
372	20240605	141000	33381623	1870	1870	1870	1870	0
373	20240605	140900	33381623	1870	1870	1870	1870	0
374	20240605	140800	33381623	1870	1870	1870	1870	0
375	20240605	140700	33381623	1870	1870	1870	1870	0
376	20240605	140600	33381623	1870	1870	1870	1870	0
377	20240605	140500	33381623	1870	1870	1870	1870	0
378	20240605	140400	33381623	1870	1870	1870	1870	0
379	20240605	140300	33381623	1870	1870	1870	1870	0
380	20240605	140200	33381623	1870	1870	1870	1870	0
381	20240605	140100	33381623	1870	1870	1870	1870	0
382	20240605	140000	33381623	1870	1870	1870	1870	0
383	20240605	135900	33381623	1870	1870	1870	1870	0
384	20240605	135800	33381623	1870	1870	1870	1870	0
385	20240605	135700	33381623	1870	1870	1870	1870	32
386	20240605	135600	33321783	1870	1870	1870	1870	0
387	20240605	135500	33321783	1870	1870	1870	1870	0
388	20240605	135400	33321783	1870	1870	1870	1870	0
389	20240605	135300	33321783	1870	1870	1870	1870	0
390	20240605	135200	33321783	1870	1870	1870	1870	32
391	20240605	135100	33261943	1870	1870	1870	1870	0
392	20240605	135000	33261943	1870	1870	1870	1870	100
393	20240605	134900	33074943	1869	1869	1869	1869	0
394	20240605	134800	33074943	1869	1869	1869	1869	0
395	20240605	134700	33074943	1869	1869	1869	1869	0
396	20240605	134600	33074943	1869	1869	1869	1869	0
397	20240605	134500	33074943	1869	1869	1869	1869	0
398	20240605	134400	33074943	1869	1869	1869	1869	0
399	20240605	134300	33074943	1869	1869	1869	1869	17
400	20240605	134200	33043170	1869	1869	1869	1869	0
401	20240605	134100	33043170	1869	1869	1869	1869	0
402	20240605	134000	33043170	1869	1869	1869	1869	0
403	20240605	133900	33043170	1869	1869	1869	1869	0
404	20240605	133800	33043170	1869	1869	1869	1869	0
405	20240605	133700	33043170	1869	1870	1870	1869	379
406	20240605	133600	32334730	1870	1870	1870	1870	15
407	20240605	133500	32306680	1870	1870	1870	1870	0
408	20240605	133400	32306680	1870	1870	1870	1870	0
409	20240605	133300	32306680	1870	1870	1870	1870	0
410	20240605	133200	32306680	1870	1870	1870	1870	0
411	20240605	133100	32306680	1870	1870	1870	1870	15
412	20240605	133000	32278630	1870	1870	1870	1870	0
413	20240605	132900	32278630	1870	1870	1870	1870	0
414	20240605	132800	32278630	1870	1870	1870	1870	15
415	20240605	132700	32250580	1870	1870	1870	1870	0
416	20240605	132600	32250580	1870	1870	1870	1870	0
417	20240605	132500	32250580	1870	1870	1870	1870	15
418	20240605	132400	32222530	1870	1870	1870	1870	0
419	20240605	132300	32222530	1870	1870	1870	1870	0
420	20240605	132200	32222530	1870	1870	1870	1870	0
421	20240605	132100	32222530	1870	1870	1870	1870	0
422	20240605	132000	32222530	1870	1870	1870	1870	0
423	20240605	131900	32222530	1870	1870	1870	1870	0
424	20240605	131800	32222530	1870	1870	1870	1870	0
425	20240605	131700	32222530	1870	1870	1870	1870	0
426	20240605	131600	32222530	1870	1870	1870	1870	0
427	20240605	131500	32222530	1870	1870	1870	1870	0
428	20240605	131400	32222530	1870	1870	1870	1870	0
429	20240605	131300	32222530	1870	1870	1870	1870	0
430	20240605	131200	32222530	1870	1870	1870	1870	50
431	20240605	131100	32129030	1870	1870	1870	1870	0
432	20240605	131000	32129030	1870	1870	1870	1870	0
433	20240605	130900	32129030	1870	1870	1870	1870	0
434	20240605	130800	32129030	1870	1870	1870	1870	0
435	20240605	130700	32129030	1870	1870	1870	1870	0
436	20240605	130600	32129030	1870	1870	1870	1870	0
437	20240605	130500	32129030	1870	1870	1870	1870	0
438	20240605	130400	32129030	1870	1870	1870	1870	0
439	20240605	130300	32129030	1870	1870	1870	1870	0
440	20240605	130200	32129030	1870	1870	1870	1870	0
441	20240605	130100	32129030	1870	1870	1870	1870	0
442	20240605	130000	32129030	1870	1870	1870	1870	0
443	20240605	125900	32129030	1870	1870	1870	1870	0
444	20240605	125800	32129030	1870	1870	1870	1870	0
445	20240605	125700	32129030	1870	1870	1870	1870	95
446	20240605	125600	31951380	1870	1870	1870	1870	0
447	20240605	125500	31951380	1870	1870	1870	1870	95
448	20240605	125400	31773730	1870	1870	1870	1870	0
449	20240605	125300	31773730	1870	1870	1870	1870	123
450	20240605	125200	31543720	1870	1871	1871	1870	379
451	20240605	125100	30834685	1871	1871	1871	1871	0
452	20240605	125000	30834685	1871	1871	1871	1871	0
453	20240605	124900	30834685	1871	1871	1871	1871	0
454	20240605	124800	30834685	1871	1871	1871	1871	0
455	20240605	124700	30834685	1871	1871	1871	1871	0
456	20240605	124600	30834685	1871	1872	1872	1871	35
457	20240605	124500	30769180	1872	1872	1872	1872	0
458	20240605	124400	30769180	1872	1872	1872	1872	0
459	20240605	124300	30769180	1872	1872	1872	1872	0
460	20240605	124200	30769180	1872	1872	1872	1872	32
461	20240605	124100	30709276	1872	1872	1872	1872	0
462	20240605	124000	30709276	1872	1872	1872	1872	0
463	20240605	123900	30709276	1872	1872	1872	1872	0
464	20240605	123800	30709276	1872	1872	1872	1872	0
465	20240605	123700	30709276	1872	1872	1872	1872	0
466	20240605	123600	30709276	1872	1872	1872	1872	0
467	20240605	123500	30709276	1872	1872	1872	1872	0
468	20240605	123400	30709276	1872	1872	1872	1872	0
469	20240605	123300	30709276	1872	1872	1872	1872	0
470	20240605	123200	30709276	1872	1872	1872	1872	53
471	20240605	123100	30610060	1872	1872	1872	1872	15
472	20240605	123000	30581980	1872	1872	1872	1872	0
473	20240605	122900	30581980	1872	1872	1872	1872	15
474	20240605	122800	30553900	1872	1872	1872	1872	0
475	20240605	122700	30553900	1872	1872	1872	1872	0
476	20240605	122600	30553900	1872	1872	1872	1872	0
477	20240605	122500	30553900	1872	1872	1872	1872	4
478	20240605	122400	30546412	1872	1872	1872	1872	0
479	20240605	122300	30546412	1872	1872	1872	1872	0
480	20240605	122200	30546412	1872	1872	1872	1872	0
481	20240605	122100	30546412	1872	1872	1872	1872	15
482	20240605	122000	30518332	1872	1872	1872	1872	50
483	20240605	121900	30424732	1873	1873	1873	1873	0
484	20240605	121800	30424732	1873	1873	1873	1873	0
485	20240605	121700	30424732	1873	1873	1873	1873	0
486	20240605	121600	30424732	1873	1873	1873	1873	0
487	20240605	121500	30424732	1873	1873	1873	1873	0
488	20240605	121400	30424732	1873	1873	1873	1873	0
489	20240605	121300	30424732	1873	1873	1873	1873	0
490	20240605	121200	30424732	1873	1873	1873	1873	0
491	20240605	121100	30424732	1873	1873	1873	1873	0
492	20240605	121000	30424732	1873	1873	1873	1873	0
493	20240605	120900	30424732	1873	1873	1873	1873	0
494	20240605	120800	30424732	1873	1873	1873	1873	0
495	20240605	120700	30424732	1873	1873	1873	1873	0
496	20240605	120600	30424732	1873	1873	1873	1873	0
497	20240605	120500	30424732	1873	1873	1873	1873	0
498	20240605	120400	30424732	1873	1873	1873	1873	0
499	20240605	120300	30424732	1873	1873	1873	1873	0
500	20240605	120200	30424732	1873	1873	1873	1873	0
501	20240605	120100	30424732	1873	1873	1873	1873	0
502	20240605	120000	30424732	1873	1873	1873	1873	0
503	20240605	115900	30424732	1873	1873	1873	1873	0
504	20240605	115800	30424732	1873	1873	1873	1873	0
505	20240605	115700	30424732	1873	1873	1873	1873	0
506	20240605	115600	30424732	1873	1873	1873	1873	0
507	20240605	115500	30424732	1873	1873	1873	1873	1068
508	20240605	115400	28424368	1870	1870	1870	1870	0
509	20240605	115300	28424368	1870	1870	1870	1870	0
510	20240605	115200	28424368	1870	1870	1870	1870	0
511	20240605	115100	28424368	1870	1870	1870	1870	0
512	20240605	115000	28424368	1870	1870	1870	1870	0
513	20240605	114900	28424368	1870	1870	1870	1870	0
514	20240605	114800	28424368	1870	1870	1870	1870	0
515	20240605	114700	28424368	1870	1870	1870	1870	0
516	20240605	114600	28424368	1870	1873	1873	1870	2552
517	20240605	114500	23647504	1873	1873	1873	1873	0
518	20240605	114400	23647504	1873	1873	1873	1873	0
519	20240605	114300	23647504	1873	1873	1873	1873	0
520	20240605	114200	23647504	1873	1873	1873	1873	0
521	20240605	114100	23647504	1873	1873	1873	1873	0
522	20240605	114000	23647504	1873	1873	1873	1873	0
523	20240605	113900	23647504	1873	1877	1877	1873	571
524	20240605	113800	22576877	1877	1878	1878	1877	515
525	20240605	113700	21610211	1878	1878	1878	1878	0
526	20240605	113600	21610211	1878	1878	1878	1878	15
527	20240605	113500	21582041	1878	1878	1878	1878	87
528	20240605	113400	21418655	1878	1878	1878	1878	0
529	20240605	113300	21418655	1878	1878	1878	1878	0
530	20240605	113200	21418655	1878	1878	1878	1878	0
531	20240605	113100	21418655	1878	1878	1878	1878	1
532	20240605	113000	21416777	1878	1878	1878	1878	0
533	20240605	112900	21416777	1878	1878	1878	1877	1307
534	20240605	112800	18962278	1877	1877	1877	1877	0
535	20240605	112700	18962278	1877	1876	1877	1876	463
536	20240605	112600	18093315	1873	1873	1873	1873	0
537	20240605	112500	18093315	1873	1873	1873	1873	0
538	20240605	112400	18093315	1873	1873	1873	1873	0
539	20240605	112300	18093315	1873	1873	1873	1873	0
540	20240605	112200	18093315	1873	1873	1873	1873	738
541	20240605	112100	16711041	1872	1872	1872	1872	0
542	20240605	112000	16711041	1872	1872	1872	1872	0
543	20240605	111900	16711041	1872	1872	1872	1872	0
544	20240605	111800	16711041	1872	1872	1872	1872	0
545	20240605	111700	16711041	1872	1872	1872	1872	128
546	20240605	111600	16471425	1872	1872	1872	1872	0
547	20240605	111500	16471425	1872	1872	1872	1872	0
548	20240605	111400	16471425	1872	1872	1872	1872	0
549	20240605	111300	16471425	1872	1872	1872	1872	0
550	20240605	111200	16471425	1872	1872	1872	1872	0
551	20240605	111100	16471425	1872	1872	1872	1872	0
552	20240605	111000	16471425	1872	1872	1872	1872	0
553	20240605	110900	16471425	1872	1873	1873	1872	997
554	20240605	110800	14604311	1873	1873	1873	1873	0
555	20240605	110700	14604311	1873	1873	1873	1873	0
556	20240605	110600	14604311	1873	1873	1873	1873	1047
557	20240605	110500	12643280	1872	1872	1872	1872	233
558	20240605	110400	12207104	1869	1869	1869	1869	0
559	20240605	110300	12207104	1869	1869	1869	1869	0
560	20240605	110200	12207104	1869	1869	1869	1869	0
561	20240605	110100	12207104	1869	1869	1869	1869	0
562	20240605	110000	12207104	1869	1869	1869	1869	0
563	20240605	105900	12207104	1869	1869	1869	1869	0
564	20240605	105800	12207104	1869	1869	1869	1869	0
565	20240605	105700	12207104	1869	1869	1869	1869	0
566	20240605	105600	12207104	1869	1869	1869	1869	0
567	20240605	105500	12207104	1869	1869	1869	1869	0
568	20240605	105400	12207104	1869	1869	1869	1869	0
569	20240605	105300	12207104	1869	1870	1870	1869	1133
570	20240605	105200	10089169	1870	1870	1870	1870	0
571	20240605	105100	10089169	1870	1870	1870	1870	15
572	20240605	105000	10061119	1871	1871	1871	1871	0
573	20240605	104900	10061119	1871	1871	1871	1871	0
574	20240605	104800	10061119	1871	1871	1871	1871	0
575	20240605	104700	10061119	1871	1871	1871	1871	5
576	20240605	104600	10051764	1870	1870	1870	1870	15
577	20240605	104500	10023714	1870	1870	1870	1870	0
578	20240605	104400	10023714	1870	1870	1870	1870	15
579	20240605	104300	9995664	1870	1870	1870	1870	0
580	20240605	104200	9995664	1870	1870	1870	1870	0
581	20240605	104100	9995664	1870	1870	1870	1870	0
582	20240605	104000	9995664	1870	1870	1870	1870	0
583	20240605	103900	9995664	1870	1870	1870	1870	0
584	20240605	103800	9995664	1870	1870	1870	1870	0
585	20240605	103700	9995664	1870	1870	1870	1870	0
586	20240605	103600	9995664	1870	1870	1870	1870	15
587	20240605	103500	9967614	1871	1871	1871	1871	0
588	20240605	103400	9967614	1871	1871	1871	1871	8
589	20240605	103300	9952646	1870	1870	1870	1870	0
590	20240605	103200	9952646	1870	1870	1870	1870	0
591	20240605	103100	9952646	1870	1870	1870	1870	0
592	20240605	103000	9952646	1870	1870	1870	1870	0
593	20240605	102900	9952646	1870	1870	1870	1870	1640
594	20240605	102800	6885846	1870	1870	1870	1870	172
595	20240605	102700	6564206	1870	1870	1870	1870	0
596	20240605	102600	6564206	1870	1870	1870	1870	0
597	20240605	102500	6564206	1870	1872	1872	1870	1721
598	20240605	102400	3344794	1872	1872	1872	1872	0
599	20240605	102300	3344794	1872	1872	1872	1872	0
600	20240605	102200	3344794	1872	1872	1872	1872	0
601	20240605	102100	3344794	1872	1872	1872	1870	170
602	20240605	102000	3026832	1872	1872	1872	1872	28
603	20240605	101900	2974416	1872	1872	1872	1872	79
604	20240605	101800	2826528	1870	1870	1870	1870	0
605	20240605	101700	2826528	1870	1870	1870	1870	0
606	20240605	101600	2826528	1870	1873	1873	1870	36
607	20240605	101500	2759115	1873	1873	1873	1873	2
608	20240605	101400	2755369	1872	1872	1872	1872	0
609	20240605	101300	2755369	1872	1872	1872	1872	0
610	20240605	101200	2755369	1872	1872	1872	1872	0
611	20240605	101100	2755369	1872	1872	1872	1872	0
612	20240605	101000	2755369	1872	1872	1872	1872	0
613	20240605	100900	2755369	1872	1872	1872	1872	0
614	20240605	100800	2755369	1872	1872	1872	1872	0
615	20240605	100700	2755369	1872	1872	1872	1872	143
616	20240605	100600	2487673	1872	1872	1872	1872	0
617	20240605	100500	2487673	1872	1872	1872	1872	1
618	20240605	100400	2485801	1871	1871	1871	1871	0
619	20240605	100300	2485801	1871	1871	1871	1871	0
620	20240605	100200	2485801	1871	1871	1871	1871	0
621	20240605	100100	2485801	1871	1871	1871	1871	0
622	20240605	100000	2485801	1871	1871	1871	1871	0
623	20240605	095900	2485801	1871	1871	1871	1871	0
624	20240605	095800	2485801	1871	1871	1871	1871	4
625	20240605	095700	2478317	1871	1871	1871	1871	0
626	20240605	095600	2478317	1871	1871	1871	1871	0
627	20240605	095500	2478317	1871	1871	1871	1871	0
628	20240605	095400	2478317	1871	1871	1871	1871	0
629	20240605	095300	2478317	1871	1871	1871	1871	0
630	20240605	095200	2478317	1871	1871	1871	1871	0
631	20240605	095100	2478317	1871	1871	1871	1871	11
632	20240605	095000	2457736	1872	1872	1872	1872	0
633	20240605	094900	2457736	1872	1872	1872	1872	0
634	20240605	094800	2457736	1872	1872	1872	1872	0
635	20240605	094700	2457736	1872	1871	1872	1871	4
636	20240605	094600	2450251	1871	1871	1871	1871	12
637	20240605	094500	2427799	1871	1871	1871	1871	15
638	20240605	094400	2399734	1870	1870	1870	1870	0
639	20240605	094300	2399734	1870	1870	1870	1870	0
640	20240605	094200	2399734	1870	1870	1870	1870	25
641	20240605	094100	2352984	1870	1870	1870	1870	0
642	20240605	094000	2352984	1870	1870	1870	1870	5
643	20240605	093900	2343634	1871	1871	1871	1870	145
644	20240605	093800	2072340	1870	1870	1870	1870	0
645	20240605	093700	2072340	1870	1870	1870	1870	0
646	20240605	093600	2072340	1870	1870	1870	1870	15
647	20240605	093500	2044290	1870	1870	1870	1870	0
648	20240605	093400	2044290	1870	1870	1870	1870	0
649	20240605	093300	2044290	1870	1870	1870	1870	15
650	20240605	093200	2016240	1870	1870	1870	1870	0
651	20240605	093100	2016240	1870	1870	1870	1870	12
652	20240605	093000	1993800	1870	1870	1870	1870	0
653	20240605	092900	1993800	1870	1870	1870	1870	15
654	20240605	092800	1965750	1870	1870	1870	1870	0
655	20240605	092700	1965750	1870	1870	1870	1870	0
656	20240605	092600	1965750	1870	1870	1870	1870	0
657	20240605	092500	1965750	1870	1870	1870	1870	0
658	20240605	092400	1965750	1870	1871	1871	1870	2
659	20240605	092300	1962009	1870	1870	1870	1870	0
660	20240605	092200	1962009	1870	1870	1870	1870	70
661	20240605	092100	1831109	1870	1870	1870	1870	0
662	20240605	092000	1831109	1870	1870	1870	1870	0
663	20240605	091900	1831109	1870	1870	1870	1870	0
664	20240605	091800	1831109	1870	1870	1870	1870	0
665	20240605	091700	1831109	1870	1870	1870	1870	0
666	20240605	091600	1831109	1870	1870	1870	1870	7
667	20240605	091500	1818019	1873	1873	1873	1873	0
668	20240605	091400	1818019	1873	1873	1873	1873	0
669	20240605	091300	1818019	1873	1873	1873	1873	1
670	20240605	091200	1816146	1873	1873	1873	1873	0
671	20240605	091100	1816146	1873	1873	1873	1873	0
672	20240605	091000	1816146	1873	1873	1873	1873	0
673	20240605	090900	1816146	1873	1873	1873	1873	0
674	20240605	090800	1816146	1873	1873	1873	1873	0
675	20240605	090700	1816146	1873	1873	1873	1873	0
676	20240605	090600	1816146	1873	1873	1873	1873	26
677	20240605	090500	1767448	1873	1873	1873	1873	0
678	20240605	090400	1767448	1873	1873	1873	1873	0
679	20240605	090300	1767448	1873	1873	1873	1873	0
680	20240605	090200	1767448	1873	1873	1873	1873	5
681	20240605	090100	1758083	1873	1873	1873	1873	1
682	20240605	090000	1756210	1865	1873	1873	1865	938