KissMeData/069920/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194900	30708621	1685	1685	1685	1685	1623
3	20240603	194800	30708621	1685	1685	1685	1685	0
4	20240603	194700	30708621	1685	1685	1685	1685	0
5	20240603	194600	30708621	1685	1685	1685	1685	0
6	20240603	194500	30708621	1685	1685	1685	1685	0
7	20240603	194400	30708621	1685	1685	1685	1685	0
8	20240603	194300	30708621	1685	1685	1685	1685	0
9	20240603	194200	30708621	1685	1685	1685	1685	0
10	20240603	194100	30708621	1685	1685	1685	1685	0
11	20240603	194000	30708621	1685	1685	1685	1685	0
12	20240603	193900	30708621	1685	1685	1685	1685	0
13	20240603	193800	30708621	1685	1685	1685	1685	0
14	20240603	193700	30708621	1685	1685	1685	1685	0
15	20240603	193600	30708621	1685	1685	1685	1685	0
16	20240603	193500	30708621	1685	1685	1685	1685	0
17	20240603	193400	30708621	1685	1685	1685	1685	0
18	20240603	193300	30708621	1685	1685	1685	1685	0
19	20240603	193200	30708621	1685	1685	1685	1685	0
20	20240603	193100	30708621	1685	1685	1685	1685	0
21	20240603	193000	30708621	1685	1685	1685	1685	0
22	20240603	192900	30708621	1685	1685	1685	1685	0
23	20240603	192800	30708621	1685	1685	1685	1685	0
24	20240603	192700	30708621	1685	1685	1685	1685	0
25	20240603	192600	30708621	1685	1685	1685	1685	0
26	20240603	192500	30708621	1685	1685	1685	1685	0
27	20240603	192400	30708621	1685	1685	1685	1685	0
28	20240603	192300	30708621	1685	1685	1685	1685	0
29	20240603	192200	30708621	1685	1685	1685	1685	0
30	20240603	192100	30708621	1685	1685	1685	1685	0
31	20240603	192000	30708621	1685	1685	1685	1685	0
32	20240603	191900	30708621	1685	1685	1685	1685	1623
33	20240603	191800	30708621	1685	1685	1685	1685	0
34	20240603	191700	30708621	1685	1685	1685	1685	0
35	20240603	191600	30708621	1685	1685	1685	1685	0
36	20240603	191500	30708621	1685	1685	1685	1685	0
37	20240603	191400	30708621	1685	1685	1685	1685	0
38	20240603	191300	30708621	1685	1685	1685	1685	0
39	20240603	191200	30708621	1685	1685	1685	1685	0
40	20240603	191100	30708621	1685	1685	1685	1685	0
41	20240603	191000	30708621	1685	1685	1685	1685	0
42	20240603	190900	30708621	1685	1685	1685	1685	0
43	20240603	190800	30708621	1685	1685	1685	1685	0
44	20240603	190700	30708621	1685	1685	1685	1685	0
45	20240603	190600	30708621	1685	1685	1685	1685	0
46	20240603	190500	30708621	1685	1685	1685	1685	0
47	20240603	190400	30708621	1685	1685	1685	1685	0
48	20240603	190300	30708621	1685	1685	1685	1685	0
49	20240603	190200	30708621	1685	1685	1685	1685	0
50	20240603	190100	30708621	1685	1685	1685	1685	0
51	20240603	190000	30708621	1685	1685	1685	1685	0
52	20240603	185900	30708621	1685	1685	1685	1685	0
53	20240603	185800	30708621	1685	1685	1685	1685	0
54	20240603	185700	30708621	1685	1685	1685	1685	0
55	20240603	185600	30708621	1685	1685	1685	1685	0
56	20240603	185500	30708621	1685	1685	1685	1685	0
57	20240603	185400	30708621	1685	1685	1685	1685	0
58	20240603	185300	30708621	1685	1685	1685	1685	0
59	20240603	185200	30708621	1685	1685	1685	1685	0
60	20240603	185100	30708621	1685	1685	1685	1685	0
61	20240603	185000	30708621	1685	1685	1685	1685	0
62	20240603	184900	30708621	1685	1685	1685	1685	1623
63	20240603	184800	30708621	1685	1685	1685	1685	0
64	20240603	184700	30708621	1685	1685	1685	1685	0
65	20240603	184600	30708621	1685	1685	1685	1685	0
66	20240603	184500	30708621	1685	1685	1685	1685	0
67	20240603	184400	30708621	1685	1685	1685	1685	0
68	20240603	184300	30708621	1685	1685	1685	1685	0
69	20240603	184200	30708621	1685	1685	1685	1685	0
70	20240603	184100	30708621	1685	1685	1685	1685	0
71	20240603	184000	30708621	1685	1685	1685	1685	0
72	20240603	183900	30708621	1685	1685	1685	1685	0
73	20240603	183800	30708621	1685	1685	1685	1685	0
74	20240603	183700	30708621	1685	1685	1685	1685	0
75	20240603	183600	30708621	1685	1685	1685	1685	0
76	20240603	183500	30708621	1685	1685	1685	1685	0
77	20240603	183400	30708621	1685	1685	1685	1685	0
78	20240603	183300	30708621	1685	1685	1685	1685	0
79	20240603	183200	30708621	1685	1685	1685	1685	0
80	20240603	183100	30708621	1685	1685	1685	1685	0
81	20240603	183000	30708621	1685	1685	1685	1685	0
82	20240603	182900	30708621	1685	1685	1685	1685	0
83	20240603	182800	30708621	1685	1685	1685	1685	0
84	20240603	182700	30708621	1685	1685	1685	1685	0
85	20240603	182600	30708621	1685	1685	1685	1685	0
86	20240603	182500	30708621	1685	1685	1685	1685	0
87	20240603	182400	30708621	1685	1685	1685	1685	0
88	20240603	182300	30708621	1685	1685	1685	1685	0
89	20240603	182200	30708621	1685	1685	1685	1685	0
90	20240603	182100	30708621	1685	1685	1685	1685	0
91	20240603	182000	30708621	1685	1685	1685	1685	0
92	20240603	181900	30708621	1685	1685	1685	1685	1623
93	20240603	181800	30708621	1685	1685	1685	1685	0
94	20240603	181700	30708621	1685	1685	1685	1685	0
95	20240603	181600	30708621	1685	1685	1685	1685	0
96	20240603	181500	30708621	1685	1685	1685	1685	0
97	20240603	181400	30708621	1685	1685	1685	1685	0
98	20240603	181300	30708621	1685	1685	1685	1685	0
99	20240603	181200	30708621	1685	1685	1685	1685	0
100	20240603	181100	30708621	1685	1685	1685	1685	0
101	20240603	181000	30708621	1685	1685	1685	1685	0
102	20240603	180900	30708621	1685	1685	1685	1685	0
103	20240603	180800	30708621	1685	1685	1685	1685	0
104	20240603	180700	30708621	1685	1685	1685	1685	0
105	20240603	180600	30708621	1685	1685	1685	1685	0
106	20240603	180500	30708621	1685	1685	1685	1685	0
107	20240603	180400	30708621	1685	1685	1685	1685	0
108	20240603	180300	30708621	1685	1685	1685	1685	0
109	20240603	180200	30708621	1685	1685	1685	1685	0
110	20240603	180100	30708621	1685	1685	1685	1685	0
111	20240603	180000	30708621	1685	1685	1685	1685	0
112	20240603	175900	30708621	1685	1685	1685	1685	0
113	20240603	175800	30708621	1685	1685	1685	1685	0
114	20240603	175700	30708621	1685	1685	1685	1685	0
115	20240603	175600	30708621	1685	1685	1685	1685	0
116	20240603	175500	30708621	1685	1685	1685	1685	0
117	20240603	175400	30708621	1685	1685	1685	1685	0
118	20240603	175300	30708621	1685	1685	1685	1685	0
119	20240603	175200	30708621	1685	1685	1685	1685	0
120	20240603	175100	30708621	1685	1685	1685	1685	0
121	20240603	175000	30708621	1685	1685	1685	1685	0
122	20240603	174900	30708621	1685	1685	1685	1685	1623
123	20240603	174800	30708621	1685	1685	1685	1685	0
124	20240603	174700	30708621	1685	1685	1685	1685	0
125	20240603	174600	30708621	1685	1685	1685	1685	0
126	20240603	174500	30708621	1685	1685	1685	1685	0
127	20240603	174400	30708621	1685	1685	1685	1685	0
128	20240603	174300	30708621	1685	1685	1685	1685	0
129	20240603	174200	30708621	1685	1685	1685	1685	0
130	20240603	174100	30708621	1685	1685	1685	1685	0
131	20240603	174000	30708621	1685	1685	1685	1685	0
132	20240603	173900	30708621	1685	1685	1685	1685	0
133	20240603	173800	30708621	1685	1685	1685	1685	0
134	20240603	173700	30708621	1685	1685	1685	1685	0
135	20240603	173600	30708621	1685	1685	1685	1685	0
136	20240603	173500	30708621	1685	1685	1685	1685	0
137	20240603	173400	30708621	1685	1685	1685	1685	0
138	20240603	173300	30708621	1685	1685	1685	1685	0
139	20240603	173200	30708621	1685	1685	1685	1685	0
140	20240603	173100	30708621	1685	1685	1685	1685	0
141	20240603	173000	30708621	1685	1685	1685	1685	0
142	20240603	172900	30708621	1685	1685	1685	1685	0
143	20240603	172800	30708621	1685	1685	1685	1685	0
144	20240603	172700	30708621	1685	1685	1685	1685	0
145	20240603	172600	30708621	1685	1685	1685	1685	0
146	20240603	172500	30708621	1685	1685	1685	1685	0
147	20240603	172400	30708621	1685	1685	1685	1685	0
148	20240603	172300	30708621	1685	1685	1685	1685	0
149	20240603	172200	30708621	1685	1685	1685	1685	0
150	20240603	172100	30708621	1685	1685	1685	1685	0
151	20240603	172000	30708621	1685	1685	1685	1685	0
152	20240603	171900	30708621	1685	1685	1685	1685	1623
153	20240603	171800	30708621	1685	1685	1685	1685	0
154	20240603	171700	30708621	1685	1685	1685	1685	0
155	20240603	171600	30708621	1685	1685	1685	1685	0
156	20240603	171500	30708621	1685	1685	1685	1685	0
157	20240603	171400	30708621	1685	1685	1685	1685	0
158	20240603	171300	30708621	1685	1685	1685	1685	0
159	20240603	171200	30708621	1685	1685	1685	1685	0
160	20240603	171100	30708621	1685	1685	1685	1685	0
161	20240603	171000	30708621	1685	1685	1685	1685	0
162	20240603	170900	30708621	1685	1685	1685	1685	0
163	20240603	170800	30708621	1685	1685	1685	1685	0
164	20240603	170700	30708621	1685	1685	1685	1685	0
165	20240603	170600	30708621	1685	1685	1685	1685	0
166	20240603	170500	30708621	1685	1685	1685	1685	0
167	20240603	170400	30708621	1685	1685	1685	1685	0
168	20240603	170300	30708621	1685	1685	1685	1685	0
169	20240603	170200	30708621	1685	1685	1685	1685	0
170	20240603	170100	30708621	1685	1685	1685	1685	0
171	20240603	170000	30708621	1685	1685	1685	1685	0
172	20240603	165900	30708621	1685	1685	1685	1685	0
173	20240603	165800	30708621	1685	1685	1685	1685	0
174	20240603	165700	30708621	1685	1685	1685	1685	0
175	20240603	165600	30708621	1685	1685	1685	1685	0
176	20240603	165500	30708621	1685	1685	1685	1685	0
177	20240603	165400	30708621	1685	1685	1685	1685	0
178	20240603	165300	30708621	1685	1685	1685	1685	0
179	20240603	165200	30708621	1685	1685	1685	1685	0
180	20240603	165100	30708621	1685	1685	1685	1685	0
181	20240603	165000	30708621	1685	1685	1685	1685	0
182	20240603	164900	30708621	1685	1685	1685	1685	1623
183	20240603	164800	30708621	1685	1685	1685	1685	0
184	20240603	164700	30708621	1685	1685	1685	1685	0
185	20240603	164600	30708621	1685	1685	1685	1685	0
186	20240603	164500	30708621	1685	1685	1685	1685	0
187	20240603	164400	30708621	1685	1685	1685	1685	0
188	20240603	164300	30708621	1685	1685	1685	1685	0
189	20240603	164200	30708621	1685	1685	1685	1685	0
190	20240603	164100	30708621	1685	1685	1685	1685	0
191	20240603	164000	30708621	1685	1685	1685	1685	0
192	20240603	163900	30708621	1685	1685	1685	1685	0
193	20240603	163800	30708621	1685	1685	1685	1685	0
194	20240603	163700	30708621	1685	1685	1685	1685	0
195	20240603	163600	30708621	1685	1685	1685	1685	0
196	20240603	163500	30708621	1685	1685	1685	1685	0
197	20240603	163400	30708621	1685	1685	1685	1685	0
198	20240603	163300	30708621	1685	1685	1685	1685	0
199	20240603	163200	30708621	1685	1685	1685	1685	0
200	20240603	163100	30708621	1685	1685	1685	1685	0
201	20240603	163000	30708621	1685	1685	1685	1685	0
202	20240603	162900	30708621	1685	1685	1685	1685	0
203	20240603	162800	30708621	1685	1685	1685	1685	0
204	20240603	162700	30708621	1685	1685	1685	1685	0
205	20240603	162600	30708621	1685	1685	1685	1685	0
206	20240603	162500	30708621	1685	1685	1685	1685	0
207	20240603	162400	30708621	1685	1685	1685	1685	0
208	20240603	162300	30708621	1685	1685	1685	1685	0
209	20240603	162200	30708621	1685	1685	1685	1685	0
210	20240603	162100	30708621	1685	1685	1685	1685	0
211	20240603	162000	30708621	1685	1685	1685	1685	0
212	20240603	161900	30708621	1685	1685	1685	1685	1623
213	20240603	161800	30708621	1685	1685	1685	1685	0
214	20240603	161700	30708621	1685	1685	1685	1685	0
215	20240603	161600	30708621	1685	1685	1685	1685	0
216	20240603	161500	30708621	1685	1685	1685	1685	0
217	20240603	161400	30708621	1685	1685	1685	1685	0
218	20240603	161300	30708621	1685	1685	1685	1685	0
219	20240603	161200	30708621	1685	1685	1685	1685	0
220	20240603	161100	30708621	1685	1685	1685	1685	0
221	20240603	161000	30708621	1685	1685	1685	1685	0
222	20240603	160900	30708621	1685	1685	1685	1685	0
223	20240603	160800	30708621	1685	1685	1685	1685	0
224	20240603	160700	30708621	1685	1685	1685	1685	0
225	20240603	160600	30708621	1685	1685	1685	1685	0
226	20240603	160500	30708621	1685	1685	1685	1685	0
227	20240603	160400	30708621	1685	1685	1685	1685	0
228	20240603	160300	30708621	1685	1685	1685	1685	0
229	20240603	160200	30708621	1685	1685	1685	1685	0
230	20240603	160100	30708621	1685	1685	1685	1685	0
231	20240603	160000	30708621	1685	1685	1685	1685	0
232	20240603	155900	30708621	1685	1685	1685	1685	0
233	20240603	155800	30708621	1685	1685	1685	1685	0
234	20240603	155700	30708621	1685	1685	1685	1685	0
235	20240603	155600	30708621	1685	1685	1685	1685	0
236	20240603	155500	30708621	1685	1685	1685	1685	0
237	20240603	155400	30708621	1685	1685	1685	1685	0
238	20240603	155300	30708621	1685	1685	1685	1685	0
239	20240603	155200	30708621	1685	1685	1685	1685	0
240	20240603	155100	30708621	1685	1685	1685	1685	0
241	20240603	155000	30708621	1685	1685	1685	1685	0
242	20240603	154900	30708621	1685	1685	1685	1685	1623
243	20240603	154800	30708621	1685	1685	1685	1685	0
244	20240603	154700	30708621	1685	1685	1685	1685	0
245	20240603	154600	30708621	1685	1685	1685	1685	0
246	20240603	154500	30708621	1685	1685	1685	1685	0
247	20240603	154400	30708621	1685	1685	1685	1685	0
248	20240603	154300	30708621	1685	1685	1685	1685	0
249	20240603	154200	30708621	1685	1685	1685	1685	0
250	20240603	154100	30708621	1685	1685	1685	1685	0
251	20240603	154000	30708621	1685	1685	1685	1685	0
252	20240603	153900	30708621	1685	1685	1685	1685	0
253	20240603	153800	30708621	1685	1685	1685	1685	0
254	20240603	153700	30708621	1685	1685	1685	1685	0
255	20240603	153600	30708621	1685	1685	1685	1685	0
256	20240603	153500	30708621	1685	1685	1685	1685	0
257	20240603	153400	30708621	1685	1685	1685	1685	0
258	20240603	153300	30708621	1685	1685	1685	1685	0
259	20240603	153200	30708621	1685	1685	1685	1685	0
260	20240603	153100	30708621	1685	1685	1685	1685	0
261	20240603	153000	30708621	1685	1685	1685	1685	1623
262	20240603	152900	27973866	1673	1673	1673	1673	0
263	20240603	152800	27973866	1673	1673	1673	1673	0
264	20240603	152700	27973866	1673	1673	1673	1673	0
265	20240603	152600	27973866	1673	1673	1673	1673	0
266	20240603	152500	27973866	1673	1673	1673	1673	0
267	20240603	152400	27973866	1673	1673	1673	1673	0
268	20240603	152300	27973866	1673	1673	1673	1673	0
269	20240603	152200	27973866	1673	1673	1673	1673	0
270	20240603	152100	27973866	1673	1673	1673	1673	0
271	20240603	152000	27973866	1673	1673	1673	1673	0
272	20240603	151900	27973866	1673	1673	1673	1665	131
273	20240603	151800	27754837	1673	1673	1673	1673	2
274	20240603	151700	27751491	1662	1671	1673	1662	393
275	20240603	151600	27094716	1672	1659	1672	1659	8
276	20240603	151500	27081431	1660	1666	1673	1660	131
277	20240603	151400	26863542	1673	1671	1673	1671	2
278	20240603	151300	26860198	1673	1667	1673	1666	347
279	20240603	151200	26280034	1668	1669	1669	1668	18
280	20240603	151100	26250001	1672	1669	1672	1666	37
281	20240603	151000	26188299	1673	1672	1673	1672	2
282	20240603	150900	26184954	1672	1672	1672	1672	1
283	20240603	150800	26183282	1678	1678	1678	1678	0
284	20240603	150700	26183282	1678	1678	1678	1678	0
285	20240603	150600	26183282	1678	1670	1678	1662	100
286	20240603	150500	26017046	1679	1663	1679	1663	513
287	20240603	150400	25163911	1663	1670	1670	1663	88
288	20240603	150300	25017516	1680	1680	1680	1680	0
289	20240603	150200	25017516	1680	1680	1680	1680	0
290	20240603	150100	25017516	1680	1671	1680	1663	101
291	20240603	150000	24849135	1680	1672	1680	1672	73
292	20240603	145900	24726991	1672	1672	1672	1672	5
293	20240603	145800	24718631	1672	1672	1672	1672	0
294	20240603	145700	24718631	1672	1671	1672	1671	98
295	20240603	145600	24554784	1671	1672	1672	1671	162
296	20240603	145500	24283931	1682	1682	1682	1682	0
297	20240603	145400	24283931	1682	1682	1682	1682	0
298	20240603	145300	24283931	1682	1682	1682	1682	0
299	20240603	145200	24283931	1682	1682	1682	1682	0
300	20240603	145100	24283931	1682	1682	1682	1682	0
301	20240603	145000	24283931	1682	1682	1682	1682	0
302	20240603	144900	24283931	1682	1681	1682	1681	20
303	20240603	144800	24250310	1682	1682	1682	1682	0
304	20240603	144700	24250310	1682	1682	1682	1682	0
305	20240603	144600	24250310	1682	1682	1682	1682	0
306	20240603	144500	24250310	1682	1682	1682	1682	0
307	20240603	144400	24250310	1682	1682	1682	1682	0
308	20240603	144300	24250310	1682	1682	1682	1682	0
309	20240603	144200	24250310	1682	1682	1682	1682	0
310	20240603	144100	24250310	1682	1682	1682	1682	1
311	20240603	144000	24248628	1681	1681	1681	1681	21
312	20240603	143900	24213327	1681	1681	1681	1681	1
313	20240603	143800	24211646	1680	1680	1680	1680	0
314	20240603	143700	24211646	1680	1680	1680	1680	0
315	20240603	143600	24211646	1680	1680	1680	1680	0
316	20240603	143500	24211646	1680	1671	1680	1671	30
317	20240603	143400	24161453	1669	1669	1669	1669	0
318	20240603	143300	24161453	1669	1669	1669	1669	0
319	20240603	143200	24161453	1669	1669	1669	1669	0
320	20240603	143100	24161453	1669	1669	1669	1669	0
321	20240603	143000	24161453	1669	1669	1669	1669	0
322	20240603	142900	24161453	1669	1669	1669	1669	0
323	20240603	142800	24161453	1669	1669	1669	1669	0
324	20240603	142700	24161453	1669	1669	1669	1669	0
325	20240603	142600	24161453	1669	1670	1670	1669	18
326	20240603	142500	24131402	1676	1676	1676	1676	0
327	20240603	142400	24131402	1676	1676	1676	1676	0
328	20240603	142300	24131402	1676	1676	1676	1676	0
329	20240603	142200	24131402	1676	1676	1676	1676	0
330	20240603	142100	24131402	1676	1676	1676	1676	1
331	20240603	142000	24129726	1680	1680	1680	1680	0
332	20240603	141900	24129726	1680	1680	1680	1680	0
333	20240603	141800	24129726	1680	1670	1680	1670	60
334	20240603	141700	24029334	1666	1666	1666	1666	0
335	20240603	141600	24029334	1666	1667	1673	1666	19
336	20240603	141500	23997664	1667	1669	1669	1667	27
337	20240603	141400	23952628	1670	1670	1670	1670	10
338	20240603	141300	23935928	1682	1682	1682	1682	0
339	20240603	141200	23935928	1682	1682	1682	1682	0
340	20240603	141100	23935928	1682	1682	1682	1682	0
341	20240603	141000	23935928	1682	1682	1682	1682	0
342	20240603	140900	23935928	1682	1682	1682	1682	0
343	20240603	140800	23935928	1682	1682	1682	1682	0
344	20240603	140700	23935928	1682	1682	1682	1682	0
345	20240603	140600	23935928	1682	1682	1682	1682	0
346	20240603	140500	23935928	1682	1682	1682	1682	0
347	20240603	140400	23935928	1682	1682	1682	1682	0
348	20240603	140300	23935928	1682	1663	1682	1663	191
349	20240603	140200	23618072	1663	1663	1663	1663	0
350	20240603	140100	23618072	1663	1663	1663	1663	2
351	20240603	140000	23614746	1663	1671	1677	1663	330
352	20240603	135900	23065719	1666	1666	1666	1666	0
353	20240603	135800	23065719	1666	1666	1666	1666	588
354	20240603	135700	22086111	1666	1666	1666	1666	0
355	20240603	135600	22086111	1666	1666	1666	1666	8
356	20240603	135500	22072783	1666	1666	1666	1666	0
357	20240603	135400	22072783	1666	1666	1666	1666	1
358	20240603	135300	22071117	1665	1665	1665	1665	0
359	20240603	135200	22071117	1665	1665	1665	1665	0
360	20240603	135100	22071117	1665	1665	1665	1665	9
361	20240603	135000	22056132	1666	1666	1666	1666	0
362	20240603	134900	22056132	1666	1666	1666	1666	0
363	20240603	134800	22056132	1666	1666	1666	1665	56
364	20240603	134700	21962846	1670	1670	1670	1670	7
365	20240603	134600	21951156	1666	1666	1666	1666	0
366	20240603	134500	21951156	1666	1666	1666	1666	0
367	20240603	134400	21951156	1666	1666	1666	1666	0
368	20240603	134300	21951156	1666	1666	1666	1666	0
369	20240603	134200	21951156	1666	1666	1666	1666	11
370	20240603	134100	21932830	1667	1667	1667	1667	0
371	20240603	134000	21932830	1667	1669	1669	1667	25
372	20240603	133900	21891128	1675	1675	1675	1675	0
373	20240603	133800	21891128	1675	1675	1675	1675	0
374	20240603	133700	21891128	1675	1675	1675	1675	0
375	20240603	133600	21891128	1675	1675	1675	1675	0
376	20240603	133500	21891128	1675	1675	1675	1675	0
377	20240603	133400	21891128	1675	1675	1675	1675	7
378	20240603	133300	21879403	1670	1670	1670	1670	0
379	20240603	133200	21879403	1670	1670	1670	1670	9
380	20240603	133100	21864373	1676	1676	1676	1676	0
381	20240603	133000	21864373	1676	1676	1676	1676	0
382	20240603	132900	21864373	1676	1676	1676	1676	22
383	20240603	132800	21827501	1676	1676	1676	1676	0
384	20240603	132700	21827501	1676	1676	1676	1676	0
385	20240603	132600	21827501	1676	1676	1676	1676	0
386	20240603	132500	21827501	1676	1676	1676	1676	1
387	20240603	132400	21825825	1667	1667	1667	1667	0
388	20240603	132300	21825825	1667	1667	1667	1667	1
389	20240603	132200	21824158	1676	1670	1676	1667	46
390	20240603	132100	21747237	1670	1670	1670	1670	19
391	20240603	132000	21715507	1676	1676	1676	1676	0
392	20240603	131900	21715507	1676	1676	1676	1676	0
393	20240603	131800	21715507	1676	1676	1676	1676	0
394	20240603	131700	21715507	1676	1676	1676	1676	0
395	20240603	131600	21715507	1676	1676	1676	1676	0
396	20240603	131500	21715507	1676	1676	1676	1676	0
397	20240603	131400	21715507	1676	1676	1676	1676	0
398	20240603	131300	21715507	1676	1676	1676	1676	0
399	20240603	131200	21715507	1676	1676	1676	1676	0
400	20240603	131100	21715507	1676	1676	1676	1676	0
401	20240603	131000	21715507	1676	1676	1676	1676	10
402	20240603	130900	21698747	1676	1676	1676	1676	0
403	20240603	130800	21698747	1676	1676	1676	1676	0
404	20240603	130700	21698747	1676	1676	1676	1676	0
405	20240603	130600	21698747	1676	1676	1676	1676	0
406	20240603	130500	21698747	1676	1676	1676	1676	0
407	20240603	130400	21698747	1676	1676	1676	1676	0
408	20240603	130300	21698747	1676	1676	1676	1676	0
409	20240603	130200	21698747	1676	1676	1676	1676	0
410	20240603	130100	21698747	1676	1676	1676	1676	0
411	20240603	130000	21698747	1676	1676	1676	1676	0
412	20240603	125900	21698747	1676	1676	1676	1676	0
413	20240603	125800	21698747	1676	1675	1676	1675	26
414	20240603	125700	21655196	1674	1674	1674	1674	0
415	20240603	125600	21655196	1674	1674	1674	1674	0
416	20240603	125500	21655196	1674	1674	1674	1674	0
417	20240603	125400	21655196	1674	1674	1674	1674	0
418	20240603	125300	21655196	1674	1674	1674	1674	0
419	20240603	125200	21655196	1674	1674	1674	1674	0
420	20240603	125100	21655196	1674	1674	1674	1674	8
421	20240603	125000	21641804	1674	1674	1674	1674	0
422	20240603	124900	21641804	1674	1674	1674	1674	0
423	20240603	124800	21641804	1674	1674	1674	1674	0
424	20240603	124700	21641804	1674	1674	1674	1674	0
425	20240603	124600	21641804	1674	1674	1674	1674	0
426	20240603	124500	21641804	1674	1674	1674	1674	0
427	20240603	124400	21641804	1674	1674	1674	1674	0
428	20240603	124300	21641804	1674	1674	1674	1674	8
429	20240603	124200	21628412	1673	1665	1673	1665	101
430	20240603	124100	21459447	1673	1673	1673	1673	1
431	20240603	124000	21457774	1661	1660	1661	1660	375
432	20240603	123900	20835094	1660	1660	1660	1660	0
433	20240603	123800	20835094	1660	1660	1660	1660	0
434	20240603	123700	20835094	1660	1660	1660	1660	0
435	20240603	123600	20835094	1660	1660	1660	1660	0
436	20240603	123500	20835094	1660	1660	1660	1660	0
437	20240603	123400	20835094	1660	1660	1660	1660	0
438	20240603	123300	20835094	1660	1660	1660	1660	0
439	20240603	123200	20835094	1660	1660	1660	1660	0
440	20240603	123100	20835094	1660	1660	1660	1660	1
441	20240603	123000	20833434	1650	1650	1650	1650	0
442	20240603	122900	20833434	1650	1650	1650	1650	0
443	20240603	122800	20833434	1650	1650	1650	1650	0
444	20240603	122700	20833434	1650	1650	1650	1650	0
445	20240603	122600	20833434	1650	1650	1650	1650	825
446	20240603	122500	19472184	1660	1660	1660	1660	0
447	20240603	122400	19472184	1660	1660	1660	1660	0
448	20240603	122300	19472184	1660	1660	1660	1660	0
449	20240603	122200	19472184	1660	1660	1660	1660	0
450	20240603	122100	19472184	1660	1659	1660	1659	10
451	20240603	122000	19455593	1660	1660	1660	1660	0
452	20240603	121900	19455593	1660	1660	1660	1660	0
453	20240603	121800	19455593	1660	1660	1660	1660	0
454	20240603	121700	19455593	1660	1660	1660	1660	0
455	20240603	121600	19455593	1660	1660	1660	1660	0
456	20240603	121500	19455593	1660	1660	1660	1660	0
457	20240603	121400	19455593	1660	1660	1660	1660	0
458	20240603	121300	19455593	1660	1660	1660	1660	0
459	20240603	121200	19455593	1660	1660	1660	1660	0
460	20240603	121100	19455593	1660	1660	1660	1660	0
461	20240603	121000	19455593	1660	1660	1660	1660	0
462	20240603	120900	19455593	1660	1660	1660	1660	1
463	20240603	120800	19453933	1650	1650	1650	1650	0
464	20240603	120700	19453933	1650	1650	1650	1650	0
465	20240603	120600	19453933	1650	1650	1650	1650	184
466	20240603	120500	19150333	1650	1650	1650	1650	0
467	20240603	120400	19150333	1650	1650	1650	1650	0
468	20240603	120300	19150333	1650	1650	1650	1650	0
469	20240603	120200	19150333	1650	1650	1650	1650	0
470	20240603	120100	19150333	1650	1650	1650	1650	0
471	20240603	120000	19150333	1650	1650	1650	1650	0
472	20240603	115900	19150333	1650	1650	1650	1650	0
473	20240603	115800	19150333	1650	1650	1650	1650	0
474	20240603	115700	19150333	1650	1650	1650	1650	0
475	20240603	115600	19150333	1650	1650	1650	1650	0
476	20240603	115500	19150333	1650	1650	1650	1650	0
477	20240603	115400	19150333	1650	1650	1650	1650	0
478	20240603	115300	19150333	1650	1650	1650	1650	0
479	20240603	115200	19150333	1650	1650	1650	1650	0
480	20240603	115100	19150333	1650	1650	1650	1650	0
481	20240603	115000	19150333	1650	1650	1650	1650	0
482	20240603	114900	19150333	1650	1650	1650	1650	0
483	20240603	114800	19150333	1650	1650	1650	1650	1
484	20240603	114700	19148683	1650	1650	1650	1650	0
485	20240603	114600	19148683	1650	1650	1650	1650	1
486	20240603	114500	19147033	1633	1633	1633	1633	0
487	20240603	114400	19147033	1633	1640	1640	1633	173
488	20240603	114300	18864154	1650	1650	1650	1650	0
489	20240603	114200	18864154	1650	1650	1650	1650	0
490	20240603	114100	18864154	1650	1650	1650	1650	1
491	20240603	114000	18862504	1637	1637	1637	1637	0
492	20240603	113900	18862504	1637	1637	1637	1637	0
493	20240603	113800	18862504	1637	1640	1640	1637	41
494	20240603	113700	18795324	1650	1650	1650	1650	0
495	20240603	113600	18795324	1650	1650	1650	1650	0
496	20240603	113500	18795324	1650	1650	1650	1650	0
497	20240603	113400	18795324	1650	1650	1650	1650	0
498	20240603	113300	18795324	1650	1650	1650	1650	0
499	20240603	113200	18795324	1650	1650	1650	1650	0
500	20240603	113100	18795324	1650	1650	1650	1650	1
501	20240603	113000	18793674	1640	1641	1641	1640	19
502	20240603	112900	18762505	1658	1659	1660	1641	280
503	20240603	112800	18301530	1640	1650	1650	1640	154
504	20240603	112700	18048337	1651	1651	1651	1651	0
505	20240603	112600	18048337	1651	1651	1651	1651	180
506	20240603	112500	17751157	1673	1673	1673	1673	1
507	20240603	112400	17749484	1650	1650	1650	1650	0
508	20240603	112300	17749484	1650	1651	1651	1650	67
509	20240603	112200	17638878	1673	1673	1673	1673	1
510	20240603	112100	17637205	1651	1653	1653	1651	24
511	20240603	112000	17597548	1673	1673	1673	1673	0
512	20240603	111900	17597548	1673	1673	1673	1673	1
513	20240603	111800	17595875	1652	1662	1673	1651	515
514	20240603	111700	16743514	1663	1664	1664	1663	18
515	20240603	111600	16713571	1665	1666	1666	1665	18
516	20240603	111500	16683592	1674	1674	1674	1674	0
517	20240603	111400	16683592	1674	1674	1674	1674	0
518	20240603	111300	16683592	1674	1674	1674	1674	0
519	20240603	111200	16683592	1674	1674	1674	1674	0
520	20240603	111100	16683592	1674	1674	1674	1674	1
521	20240603	111000	16681918	1667	1668	1668	1667	21
522	20240603	110900	16646899	1668	1661	1668	1661	102
523	20240603	110800	16477183	1668	1668	1668	1668	1
524	20240603	110700	16475515	1661	1665	1665	1661	51
525	20240603	110600	16390697	1666	1667	1667	1666	21
526	20240603	110500	16355701	1668	1668	1668	1668	0
527	20240603	110400	16355701	1668	1668	1668	1668	10
528	20240603	110300	16339021	1674	1674	1674	1674	1
529	20240603	110200	16337347	1669	1670	1670	1669	28
530	20240603	110100	16290598	1670	1670	1670	1670	0
531	20240603	110000	16290598	1670	1670	1670	1670	0
532	20240603	105900	16290598	1670	1670	1670	1670	0
533	20240603	105800	16290598	1670	1674	1674	1670	300
534	20240603	105700	15789168	1674	1674	1674	1674	1
535	20240603	105600	15787494	1674	1674	1674	1674	151
536	20240603	105500	15534720	1674	1674	1674	1674	0
537	20240603	105400	15534720	1674	1675	1675	1674	20
538	20240603	105300	15501230	1676	1676	1676	1676	56
539	20240603	105200	15407374	1677	1679	1679	1677	27
540	20240603	105100	15362068	1680	1680	1680	1680	9
541	20240603	105000	15346948	1681	1682	1682	1681	18
542	20240603	104900	15316681	1683	1683	1683	1683	0
543	20240603	104800	15316681	1683	1683	1683	1683	0
544	20240603	104700	15316681	1683	1683	1683	1683	500
545	20240603	104600	14475181	1683	1683	1683	1683	1230
546	20240603	104500	12405091	1683	1683	1683	1683	0
547	20240603	104400	12405091	1683	1681	1683	1681	2
548	20240603	104300	12401727	1680	1680	1680	1680	0
549	20240603	104200	12401727	1680	1680	1680	1680	0
550	20240603	104100	12401727	1680	1680	1680	1680	802
551	20240603	104000	11054367	1680	1680	1680	1680	0
552	20240603	103900	11054367	1680	1680	1680	1680	0
553	20240603	103800	11054367	1680	1675	1680	1675	420
554	20240603	103700	10350826	1675	1675	1675	1675	0
555	20240603	103600	10350826	1675	1675	1675	1675	0
556	20240603	103500	10350826	1675	1675	1675	1675	0
557	20240603	103400	10350826	1675	1675	1675	1674	41
558	20240603	103300	10282160	1676	1676	1676	1676	9
559	20240603	103200	10267076	1679	1679	1679	1679	0
560	20240603	103100	10267076	1679	1679	1679	1679	0
561	20240603	103000	10267076	1679	1676	1679	1676	100
562	20240603	102900	10099351	1674	1674	1674	1674	0
563	20240603	102800	10099351	1674	1674	1674	1674	7
564	20240603	102700	10087633	1674	1676	1676	1674	75
565	20240603	102600	9961947	1677	1679	1679	1677	49
566	20240603	102500	9879713	1680	1680	1680	1680	2
567	20240603	102400	9876353	1680	1680	1680	1680	7
568	20240603	102300	9864593	1681	1681	1681	1681	0
569	20240603	102200	9864593	1681	1681	1681	1681	0
570	20240603	102100	9864593	1681	1681	1681	1681	0
571	20240603	102000	9864593	1681	1681	1681	1681	0
572	20240603	101900	9864593	1681	1681	1681	1681	0
573	20240603	101800	9864593	1681	1681	1681	1681	0
574	20240603	101700	9864593	1681	1681	1681	1681	0
575	20240603	101600	9864593	1681	1681	1681	1681	0
576	20240603	101500	9864593	1681	1681	1681	1681	19
577	20240603	101400	9832654	1684	1684	1684	1684	0
578	20240603	101300	9832654	1684	1684	1684	1684	0
579	20240603	101200	9832654	1684	1684	1684	1684	0
580	20240603	101100	9832654	1684	1684	1684	1684	0
581	20240603	101000	9832654	1684	1684	1684	1684	0
582	20240603	100900	9832654	1684	1684	1684	1684	0
583	20240603	100800	9832654	1684	1684	1684	1684	1
584	20240603	100700	9830970	1685	1685	1685	1685	0
585	20240603	100600	9830970	1685	1685	1685	1685	4
586	20240603	100500	9824230	1685	1685	1685	1685	0
587	20240603	100400	9824230	1685	1685	1685	1685	0
588	20240603	100300	9824230	1685	1685	1685	1685	0
589	20240603	100200	9824230	1685	1685	1685	1685	0
590	20240603	100100	9824230	1685	1685	1685	1685	0
591	20240603	100000	9824230	1685	1685	1685	1685	0
592	20240603	095900	9824230	1685	1685	1685	1685	0
593	20240603	095800	9824230	1685	1685	1685	1685	10
594	20240603	095700	9807380	1685	1685	1685	1685	0
595	20240603	095600	9807380	1685	1685	1685	1685	0
596	20240603	095500	9807380	1685	1685	1685	1685	0
597	20240603	095400	9807380	1685	1685	1685	1685	0
598	20240603	095300	9807380	1685	1685	1685	1685	0
599	20240603	095200	9807380	1685	1685	1685	1685	0
600	20240603	095100	9807380	1685	1685	1685	1685	0
601	20240603	095000	9807380	1685	1685	1685	1685	0
602	20240603	094900	9807380	1685	1685	1685	1685	0
603	20240603	094800	9807380	1685	1673	1685	1671	3041
604	20240603	094700	4690886	1676	1676	1676	1676	60
605	20240603	094600	4590326	1676	1676	1676	1676	97
606	20240603	094500	4427754	1676	1676	1676	1676	0
607	20240603	094400	4427754	1676	1676	1676	1676	0
608	20240603	094300	4427754	1676	1676	1676	1676	1
609	20240603	094200	4426078	1674	1675	1675	1674	20
610	20240603	094100	4392588	1676	1676	1676	1676	0
611	20240603	094000	4392588	1676	1676	1676	1676	0
612	20240603	093900	4392588	1676	1676	1676	1676	5
613	20240603	093800	4384208	1674	1674	1674	1674	1000
614	20240603	093700	2710208	1674	1674	1674	1674	0
615	20240603	093600	2710208	1674	1674	1674	1674	0
616	20240603	093500	2710208	1674	1674	1674	1674	61
617	20240603	093400	2608094	1676	1676	1676	1676	0
618	20240603	093300	2608094	1676	1676	1676	1676	1
619	20240603	093200	2606418	1674	1676	1676	1674	191
620	20240603	093100	2286328	1676	1676	1676	1676	28
621	20240603	093000	2239400	1677	1677	1677	1677	0
622	20240603	092900	2239400	1677	1678	1678	1676	231
623	20240603	092800	1852107	1684	1684	1684	1684	0
624	20240603	092700	1852107	1684	1684	1684	1684	0
625	20240603	092600	1852107	1684	1684	1684	1684	10
626	20240603	092500	1835267	1684	1684	1684	1684	0
627	20240603	092400	1835267	1684	1684	1684	1684	1
628	20240603	092300	1833583	1677	1677	1677	1677	0
629	20240603	092200	1833583	1677	1677	1677	1677	0
630	20240603	092100	1833583	1677	1682	1682	1677	72
631	20240603	092000	1712703	1684	1684	1684	1684	0
632	20240603	091900	1712703	1684	1684	1684	1684	0
633	20240603	091800	1712703	1684	1684	1684	1684	0
634	20240603	091700	1712703	1684	1684	1684	1684	0
635	20240603	091600	1712703	1684	1684	1684	1684	0
636	20240603	091500	1712703	1684	1684	1684	1684	0
637	20240603	091400	1712703	1684	1684	1684	1684	0
638	20240603	091300	1712703	1684	1684	1684	1684	0
639	20240603	091200	1712703	1684	1684	1684	1684	594
640	20240603	091100	712407	1684	1683	1684	1683	100
641	20240603	091000	544044	1684	1684	1684	1684	0
642	20240603	090900	544044	1684	1684	1684	1684	0
643	20240603	090800	544044	1684	1684	1684	1684	0
644	20240603	090700	544044	1684	1684	1684	1684	5
645	20240603	090600	535624	1684	1682	1684	1680	30
646	20240603	090500	485189	1684	1684	1684	1684	0
647	20240603	090400	485189	1684	1684	1684	1684	0
648	20240603	090300	485189	1684	1684	1684	1684	81
649	20240603	090200	348785	1684	1684	1684	1684	9
650	20240603	090100	333629	1684	1684	1684	1684	1
651	20240603	090000	331945	1685	1685	1685	1685	197