KissMeData/090370/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200200	69080709	1870	1870	1870	1870	8953
3	20240603	200100	69080709	1870	1870	1870	1870	0
4	20240603	200000	69080709	1870	1870	1870	1870	0
5	20240603	195900	69080709	1870	1870	1870	1870	0
6	20240603	195800	69080709	1870	1870	1870	1870	0
7	20240603	195700	69080709	1870	1870	1870	1870	0
8	20240603	195600	69080709	1870	1870	1870	1870	0
9	20240603	195500	69080709	1870	1870	1870	1870	0
10	20240603	195400	69080709	1870	1870	1870	1870	0
11	20240603	195300	69080709	1870	1870	1870	1870	0
12	20240603	195200	69080709	1870	1870	1870	1870	0
13	20240603	195100	69080709	1870	1870	1870	1870	0
14	20240603	195000	69080709	1870	1870	1870	1870	0
15	20240603	194900	69080709	1870	1870	1870	1870	0
16	20240603	194800	69080709	1870	1870	1870	1870	0
17	20240603	194700	69080709	1870	1870	1870	1870	0
18	20240603	194600	69080709	1870	1870	1870	1870	0
19	20240603	194500	69080709	1870	1870	1870	1870	0
20	20240603	194400	69080709	1870	1870	1870	1870	0
21	20240603	194300	69080709	1870	1870	1870	1870	0
22	20240603	194200	69080709	1870	1870	1870	1870	0
23	20240603	194100	69080709	1870	1870	1870	1870	0
24	20240603	194000	69080709	1870	1870	1870	1870	0
25	20240603	193900	69080709	1870	1870	1870	1870	0
26	20240603	193800	69080709	1870	1870	1870	1870	0
27	20240603	193700	69080709	1870	1870	1870	1870	0
28	20240603	193600	69080709	1870	1870	1870	1870	0
29	20240603	193500	69080709	1870	1870	1870	1870	0
30	20240603	193400	69080709	1870	1870	1870	1870	0
31	20240603	193300	69080709	1870	1870	1870	1870	0
32	20240603	193200	69080709	1870	1870	1870	1870	8953
33	20240603	193100	69080709	1870	1870	1870	1870	0
34	20240603	193000	69080709	1870	1870	1870	1870	0
35	20240603	192900	69080709	1870	1870	1870	1870	0
36	20240603	192800	69080709	1870	1870	1870	1870	0
37	20240603	192700	69080709	1870	1870	1870	1870	0
38	20240603	192600	69080709	1870	1870	1870	1870	0
39	20240603	192500	69080709	1870	1870	1870	1870	0
40	20240603	192400	69080709	1870	1870	1870	1870	0
41	20240603	192300	69080709	1870	1870	1870	1870	0
42	20240603	192200	69080709	1870	1870	1870	1870	0
43	20240603	192100	69080709	1870	1870	1870	1870	0
44	20240603	192000	69080709	1870	1870	1870	1870	0
45	20240603	191900	69080709	1870	1870	1870	1870	0
46	20240603	191800	69080709	1870	1870	1870	1870	0
47	20240603	191700	69080709	1870	1870	1870	1870	0
48	20240603	191600	69080709	1870	1870	1870	1870	0
49	20240603	191500	69080709	1870	1870	1870	1870	0
50	20240603	191400	69080709	1870	1870	1870	1870	0
51	20240603	191300	69080709	1870	1870	1870	1870	0
52	20240603	191200	69080709	1870	1870	1870	1870	0
53	20240603	191100	69080709	1870	1870	1870	1870	0
54	20240603	191000	69080709	1870	1870	1870	1870	0
55	20240603	190900	69080709	1870	1870	1870	1870	0
56	20240603	190800	69080709	1870	1870	1870	1870	0
57	20240603	190700	69080709	1870	1870	1870	1870	0
58	20240603	190600	69080709	1870	1870	1870	1870	0
59	20240603	190500	69080709	1870	1870	1870	1870	0
60	20240603	190400	69080709	1870	1870	1870	1870	0
61	20240603	190300	69080709	1870	1870	1870	1870	0
62	20240603	190200	69080709	1870	1870	1870	1870	8953
63	20240603	190100	69080709	1870	1870	1870	1870	0
64	20240603	190000	69080709	1870	1870	1870	1870	0
65	20240603	185900	69080709	1870	1870	1870	1870	0
66	20240603	185800	69080709	1870	1870	1870	1870	0
67	20240603	185700	69080709	1870	1870	1870	1870	0
68	20240603	185600	69080709	1870	1870	1870	1870	0
69	20240603	185500	69080709	1870	1870	1870	1870	0
70	20240603	185400	69080709	1870	1870	1870	1870	0
71	20240603	185300	69080709	1870	1870	1870	1870	0
72	20240603	185200	69080709	1870	1870	1870	1870	0
73	20240603	185100	69080709	1870	1870	1870	1870	0
74	20240603	185000	69080709	1870	1870	1870	1870	0
75	20240603	184900	69080709	1870	1870	1870	1870	0
76	20240603	184800	69080709	1870	1870	1870	1870	0
77	20240603	184700	69080709	1870	1870	1870	1870	0
78	20240603	184600	69080709	1870	1870	1870	1870	0
79	20240603	184500	69080709	1870	1870	1870	1870	0
80	20240603	184400	69080709	1870	1870	1870	1870	0
81	20240603	184300	69080709	1870	1870	1870	1870	0
82	20240603	184200	69080709	1870	1870	1870	1870	0
83	20240603	184100	69080709	1870	1870	1870	1870	0
84	20240603	184000	69080709	1870	1870	1870	1870	0
85	20240603	183900	69080709	1870	1870	1870	1870	0
86	20240603	183800	69080709	1870	1870	1870	1870	0
87	20240603	183700	69080709	1870	1870	1870	1870	0
88	20240603	183600	69080709	1870	1870	1870	1870	0
89	20240603	183500	69080709	1870	1870	1870	1870	0
90	20240603	183400	69080709	1870	1870	1870	1870	0
91	20240603	183300	69080709	1870	1870	1870	1870	0
92	20240603	183200	69080709	1870	1870	1870	1870	8953
93	20240603	183100	69080709	1870	1870	1870	1870	0
94	20240603	183000	69080709	1870	1870	1870	1870	0
95	20240603	182900	69080709	1870	1870	1870	1870	0
96	20240603	182800	69080709	1870	1870	1870	1870	0
97	20240603	182700	69080709	1870	1870	1870	1870	0
98	20240603	182600	69080709	1870	1870	1870	1870	0
99	20240603	182500	69080709	1870	1870	1870	1870	0
100	20240603	182400	69080709	1870	1870	1870	1870	0
101	20240603	182300	69080709	1870	1870	1870	1870	0
102	20240603	182200	69080709	1870	1870	1870	1870	0
103	20240603	182100	69080709	1870	1870	1870	1870	0
104	20240603	182000	69080709	1870	1870	1870	1870	0
105	20240603	181900	69080709	1870	1870	1870	1870	0
106	20240603	181800	69080709	1870	1870	1870	1870	0
107	20240603	181700	69080709	1870	1870	1870	1870	0
108	20240603	181600	69080709	1870	1870	1870	1870	0
109	20240603	181500	69080709	1870	1870	1870	1870	0
110	20240603	181400	69080709	1870	1870	1870	1870	0
111	20240603	181300	69080709	1870	1870	1870	1870	0
112	20240603	181200	69080709	1870	1870	1870	1870	0
113	20240603	181100	69080709	1870	1870	1870	1870	0
114	20240603	181000	69080709	1870	1870	1870	1870	0
115	20240603	180900	69080709	1870	1870	1870	1870	0
116	20240603	180800	69080709	1870	1870	1870	1870	0
117	20240603	180700	69080709	1870	1870	1870	1870	0
118	20240603	180600	69080709	1870	1870	1870	1870	0
119	20240603	180500	69080709	1870	1870	1870	1870	0
120	20240603	180400	69080709	1870	1870	1870	1870	0
121	20240603	180300	69080709	1870	1870	1870	1870	0
122	20240603	180200	69080709	1870	1870	1870	1870	8953
123	20240603	180100	69080709	1870	1870	1870	1870	0
124	20240603	180000	69080709	1870	1870	1870	1870	0
125	20240603	175900	69080709	1870	1870	1870	1870	0
126	20240603	175800	69080709	1870	1870	1870	1870	0
127	20240603	175700	69080709	1870	1870	1870	1870	0
128	20240603	175600	69080709	1870	1870	1870	1870	0
129	20240603	175500	69080709	1870	1870	1870	1870	0
130	20240603	175400	69080709	1870	1870	1870	1870	0
131	20240603	175300	69080709	1870	1870	1870	1870	0
132	20240603	175200	69080709	1870	1870	1870	1870	0
133	20240603	175100	69080709	1870	1870	1870	1870	0
134	20240603	175000	69080709	1870	1870	1870	1870	0
135	20240603	174900	69080709	1870	1870	1870	1870	0
136	20240603	174800	69080709	1870	1870	1870	1870	0
137	20240603	174700	69080709	1870	1870	1870	1870	0
138	20240603	174600	69080709	1870	1870	1870	1870	0
139	20240603	174500	69080709	1870	1870	1870	1870	0
140	20240603	174400	69080709	1870	1870	1870	1870	0
141	20240603	174300	69080709	1870	1870	1870	1870	0
142	20240603	174200	69080709	1870	1870	1870	1870	0
143	20240603	174100	69080709	1870	1870	1870	1870	0
144	20240603	174000	69080709	1870	1870	1870	1870	0
145	20240603	173900	69080709	1870	1870	1870	1870	0
146	20240603	173800	69080709	1870	1870	1870	1870	0
147	20240603	173700	69080709	1870	1870	1870	1870	0
148	20240603	173600	69080709	1870	1870	1870	1870	0
149	20240603	173500	69080709	1870	1870	1870	1870	0
150	20240603	173400	69080709	1870	1870	1870	1870	0
151	20240603	173300	69080709	1870	1870	1870	1870	0
152	20240603	173200	69080709	1870	1870	1870	1870	8953
153	20240603	173100	69080709	1870	1870	1870	1870	0
154	20240603	173000	69080709	1870	1870	1870	1870	0
155	20240603	172900	69080709	1870	1870	1870	1870	0
156	20240603	172800	69080709	1870	1870	1870	1870	0
157	20240603	172700	69080709	1870	1870	1870	1870	0
158	20240603	172600	69080709	1870	1870	1870	1870	0
159	20240603	172500	69080709	1870	1870	1870	1870	0
160	20240603	172400	69080709	1870	1870	1870	1870	0
161	20240603	172300	69080709	1870	1870	1870	1870	0
162	20240603	172200	69080709	1870	1870	1870	1870	0
163	20240603	172100	69080709	1870	1870	1870	1870	0
164	20240603	172000	69080709	1870	1870	1870	1870	0
165	20240603	171900	69080709	1870	1870	1870	1870	0
166	20240603	171800	69080709	1870	1870	1870	1870	0
167	20240603	171700	69080709	1870	1870	1870	1870	0
168	20240603	171600	69080709	1870	1870	1870	1870	0
169	20240603	171500	69080709	1870	1870	1870	1870	0
170	20240603	171400	69080709	1870	1870	1870	1870	0
171	20240603	171300	69080709	1870	1870	1870	1870	0
172	20240603	171200	69080709	1870	1870	1870	1870	0
173	20240603	171100	69080709	1870	1870	1870	1870	0
174	20240603	171000	69080709	1870	1870	1870	1870	0
175	20240603	170900	69080709	1870	1870	1870	1870	0
176	20240603	170800	69080709	1870	1870	1870	1870	0
177	20240603	170700	69080709	1870	1870	1870	1870	0
178	20240603	170600	69080709	1870	1870	1870	1870	0
179	20240603	170500	69080709	1870	1870	1870	1870	0
180	20240603	170400	69080709	1870	1870	1870	1870	0
181	20240603	170300	69080709	1870	1870	1870	1870	0
182	20240603	170200	69080709	1870	1870	1870	1870	8953
183	20240603	170100	69080709	1870	1870	1870	1870	0
184	20240603	170000	69080709	1870	1870	1870	1870	0
185	20240603	165900	69080709	1870	1870	1870	1870	0
186	20240603	165800	69080709	1870	1870	1870	1870	0
187	20240603	165700	69080709	1870	1870	1870	1870	0
188	20240603	165600	69080709	1870	1870	1870	1870	0
189	20240603	165500	69080709	1870	1870	1870	1870	0
190	20240603	165400	69080709	1870	1870	1870	1870	0
191	20240603	165300	69080709	1870	1870	1870	1870	0
192	20240603	165200	69080709	1870	1870	1870	1870	0
193	20240603	165100	69080709	1870	1870	1870	1870	0
194	20240603	165000	69080709	1870	1870	1870	1870	0
195	20240603	164900	69080709	1870	1870	1870	1870	0
196	20240603	164800	69080709	1870	1870	1870	1870	0
197	20240603	164700	69080709	1870	1870	1870	1870	0
198	20240603	164600	69080709	1870	1870	1870	1870	0
199	20240603	164500	69080709	1870	1870	1870	1870	0
200	20240603	164400	69080709	1870	1870	1870	1870	0
201	20240603	164300	69080709	1870	1870	1870	1870	0
202	20240603	164200	69080709	1870	1870	1870	1870	0
203	20240603	164100	69080709	1870	1870	1870	1870	0
204	20240603	164000	69080709	1870	1870	1870	1870	0
205	20240603	163900	69080709	1870	1870	1870	1870	0
206	20240603	163800	69080709	1870	1870	1870	1870	0
207	20240603	163700	69080709	1870	1870	1870	1870	0
208	20240603	163600	69080709	1870	1870	1870	1870	0
209	20240603	163500	69080709	1870	1870	1870	1870	0
210	20240603	163400	69080709	1870	1870	1870	1870	0
211	20240603	163300	69080709	1870	1870	1870	1870	0
212	20240603	163200	69080709	1870	1870	1870	1870	8953
213	20240603	163100	69080709	1870	1870	1870	1870	0
214	20240603	163000	69080709	1870	1870	1870	1870	0
215	20240603	162900	69080709	1870	1870	1870	1870	0
216	20240603	162800	69080709	1870	1870	1870	1870	0
217	20240603	162700	69080709	1870	1870	1870	1870	0
218	20240603	162600	69080709	1870	1870	1870	1870	0
219	20240603	162500	69080709	1870	1870	1870	1870	0
220	20240603	162400	69080709	1870	1870	1870	1870	0
221	20240603	162300	69080709	1870	1870	1870	1870	0
222	20240603	162200	69080709	1870	1870	1870	1870	0
223	20240603	162100	69080709	1870	1870	1870	1870	0
224	20240603	162000	69080709	1870	1870	1870	1870	0
225	20240603	161900	69080709	1870	1870	1870	1870	0
226	20240603	161800	69080709	1870	1870	1870	1870	0
227	20240603	161700	69080709	1870	1870	1870	1870	0
228	20240603	161600	69080709	1870	1870	1870	1870	0
229	20240603	161500	69080709	1870	1870	1870	1870	0
230	20240603	161400	69080709	1870	1870	1870	1870	0
231	20240603	161300	69080709	1870	1870	1870	1870	0
232	20240603	161200	69080709	1870	1870	1870	1870	0
233	20240603	161100	69080709	1870	1870	1870	1870	0
234	20240603	161000	69080709	1870	1870	1870	1870	0
235	20240603	160900	69080709	1870	1870	1870	1870	0
236	20240603	160800	69080709	1870	1870	1870	1870	0
237	20240603	160700	69080709	1870	1870	1870	1870	0
238	20240603	160600	69080709	1870	1870	1870	1870	0
239	20240603	160500	69080709	1870	1870	1870	1870	0
240	20240603	160400	69080709	1870	1870	1870	1870	0
241	20240603	160300	69080709	1870	1870	1870	1870	0
242	20240603	160200	69080709	1870	1870	1870	1870	8953
243	20240603	160100	69080709	1870	1870	1870	1870	0
244	20240603	160000	69080709	1870	1870	1870	1870	0
245	20240603	155900	69080709	1870	1870	1870	1870	0
246	20240603	155800	69080709	1870	1870	1870	1870	0
247	20240603	155700	69080709	1870	1870	1870	1870	0
248	20240603	155600	69080709	1870	1870	1870	1870	0
249	20240603	155500	69080709	1870	1870	1870	1870	0
250	20240603	155400	69080709	1870	1870	1870	1870	0
251	20240603	155300	69080709	1870	1870	1870	1870	0
252	20240603	155200	69080709	1870	1870	1870	1870	0
253	20240603	155100	69080709	1870	1870	1870	1870	0
254	20240603	155000	69080709	1870	1870	1870	1870	0
255	20240603	154900	69080709	1870	1870	1870	1870	0
256	20240603	154800	69080709	1870	1870	1870	1870	0
257	20240603	154700	69080709	1870	1870	1870	1870	0
258	20240603	154600	69080709	1870	1870	1870	1870	0
259	20240603	154500	69080709	1870	1870	1870	1870	0
260	20240603	154400	69080709	1870	1870	1870	1870	0
261	20240603	154300	69080709	1870	1870	1870	1870	0
262	20240603	154200	69080709	1870	1870	1870	1870	0
263	20240603	154100	69080709	1870	1870	1870	1870	0
264	20240603	154000	69080709	1870	1870	1870	1870	0
265	20240603	153900	69080709	1870	1870	1870	1870	0
266	20240603	153800	69080709	1870	1870	1870	1870	0
267	20240603	153700	69080709	1870	1870	1870	1870	0
268	20240603	153600	69080709	1870	1870	1870	1870	0
269	20240603	153500	69080709	1870	1870	1870	1870	0
270	20240603	153400	69080709	1870	1870	1870	1870	0
271	20240603	153300	69080709	1870	1870	1870	1870	0
272	20240603	153200	69080709	1870	1870	1870	1870	8953
273	20240603	153100	69080709	1870	1870	1870	1870	0
274	20240603	153000	69080709	1870	1870	1870	1870	8953
275	20240603	152900	52338599	1904	1904	1904	1904	0
276	20240603	152800	52338599	1904	1904	1904	1904	0
277	20240603	152700	52338599	1904	1904	1904	1904	0
278	20240603	152600	52338599	1904	1904	1904	1904	0
279	20240603	152500	52338599	1904	1904	1904	1904	0
280	20240603	152400	52338599	1904	1904	1904	1904	0
281	20240603	152300	52338599	1904	1904	1904	1904	0
282	20240603	152200	52338599	1904	1904	1904	1904	0
283	20240603	152100	52338599	1904	1904	1904	1904	0
284	20240603	152000	52338599	1904	1904	1904	1904	0
285	20240603	151900	52338599	1904	1903	1904	1903	160
286	20240603	151800	52034059	1904	1884	1904	1883	236
287	20240603	151700	51586326	1884	1891	1904	1884	29
288	20240603	151600	51531459	1893	1904	1904	1892	40
289	20240603	151500	51455681	1904	1904	1904	1904	0
290	20240603	151400	51455681	1904	1904	1904	1904	0
291	20240603	151300	51455681	1904	1904	1904	1904	0
292	20240603	151200	51455681	1904	1904	1904	1904	0
293	20240603	151100	51455681	1904	1904	1904	1904	0
294	20240603	151000	51455681	1904	1904	1904	1904	0
295	20240603	150900	51455681	1904	1904	1904	1904	0
296	20240603	150800	51455681	1904	1904	1904	1904	0
297	20240603	150700	51455681	1904	1904	1904	1904	0
298	20240603	150600	51455681	1904	1904	1904	1904	0
299	20240603	150500	51455681	1904	1904	1904	1904	1
300	20240603	150400	51453777	1895	1895	1895	1895	0
301	20240603	150300	51453777	1895	1895	1895	1895	0
302	20240603	150200	51453777	1895	1895	1895	1895	0
303	20240603	150100	51453777	1895	1895	1895	1895	0
304	20240603	150000	51453777	1895	1895	1895	1895	0
305	20240603	145900	51453777	1895	1895	1895	1895	0
306	20240603	145800	51453777	1895	1895	1895	1895	0
307	20240603	145700	51453777	1895	1895	1895	1895	0
308	20240603	145600	51453777	1895	1895	1895	1895	0
309	20240603	145500	51453777	1895	1895	1895	1895	0
310	20240603	145400	51453777	1895	1895	1895	1895	2
311	20240603	145300	51449987	1896	1896	1896	1896	0
312	20240603	145200	51449987	1896	1904	1904	1895	9603
313	20240603	145100	33237546	1905	1905	1905	1905	0
314	20240603	145000	33237546	1905	1905	1905	1905	0
315	20240603	144900	33237546	1905	1905	1905	1905	0
316	20240603	144800	33237546	1905	1905	1905	1905	0
317	20240603	144700	33237546	1905	1905	1905	1905	161
318	20240603	144600	32930841	1905	1905	1905	1905	0
319	20240603	144500	32930841	1905	1905	1905	1905	0
320	20240603	144400	32930841	1905	1905	1905	1905	0
321	20240603	144300	32930841	1905	1905	1905	1905	0
322	20240603	144200	32930841	1905	1905	1905	1905	0
323	20240603	144100	32930841	1905	1905	1905	1905	0
324	20240603	144000	32930841	1905	1905	1905	1905	0
325	20240603	143900	32930841	1905	1905	1905	1905	0
326	20240603	143800	32930841	1905	1905	1905	1905	0
327	20240603	143700	32930841	1905	1905	1905	1905	0
328	20240603	143600	32930841	1905	1905	1905	1905	0
329	20240603	143500	32930841	1905	1905	1905	1905	30
330	20240603	143400	32873691	1905	1905	1905	1905	0
331	20240603	143300	32873691	1905	1905	1905	1905	0
332	20240603	143200	32873691	1905	1905	1905	1905	0
333	20240603	143100	32873691	1905	1905	1905	1905	0
334	20240603	143000	32873691	1905	1905	1905	1905	0
335	20240603	142900	32873691	1905	1905	1905	1905	0
336	20240603	142800	32873691	1905	1905	1905	1905	0
337	20240603	142700	32873691	1905	1905	1905	1905	0
338	20240603	142600	32873691	1905	1905	1905	1905	0
339	20240603	142500	32873691	1905	1905	1905	1905	0
340	20240603	142400	32873691	1905	1905	1905	1905	0
341	20240603	142300	32873691	1905	1905	1905	1905	0
342	20240603	142200	32873691	1905	1905	1905	1905	0
343	20240603	142100	32873691	1905	1905	1905	1905	0
344	20240603	142000	32873691	1905	1905	1905	1905	0
345	20240603	141900	32873691	1905	1905	1905	1905	0
346	20240603	141800	32873691	1905	1905	1905	1905	0
347	20240603	141700	32873691	1905	1905	1905	1905	0
348	20240603	141600	32873691	1905	1905	1905	1905	0
349	20240603	141500	32873691	1905	1905	1905	1905	0
350	20240603	141400	32873691	1905	1905	1905	1905	0
351	20240603	141300	32873691	1905	1905	1905	1905	14
352	20240603	141200	32847021	1905	1905	1905	1905	0
353	20240603	141100	32847021	1905	1905	1905	1905	0
354	20240603	141000	32847021	1905	1905	1905	1905	0
355	20240603	140900	32847021	1905	1905	1905	1905	0
356	20240603	140800	32847021	1905	1905	1905	1905	0
357	20240603	140700	32847021	1905	1905	1905	1905	0
358	20240603	140600	32847021	1905	1905	1905	1905	0
359	20240603	140500	32847021	1905	1905	1905	1905	0
360	20240603	140400	32847021	1905	1905	1905	1905	0
361	20240603	140300	32847021	1905	1905	1905	1905	0
362	20240603	140200	32847021	1905	1905	1905	1905	0
363	20240603	140100	32847021	1905	1905	1905	1905	0
364	20240603	140000	32847021	1905	1905	1905	1905	0
365	20240603	135900	32847021	1905	1905	1905	1905	0
366	20240603	135800	32847021	1905	1905	1905	1905	0
367	20240603	135700	32847021	1905	1905	1905	1905	0
368	20240603	135600	32847021	1905	1905	1905	1905	0
369	20240603	135500	32847021	1905	1905	1905	1905	0
370	20240603	135400	32847021	1905	1905	1905	1905	0
371	20240603	135300	32847021	1905	1905	1905	1905	0
372	20240603	135200	32847021	1905	1905	1905	1905	0
373	20240603	135100	32847021	1905	1905	1905	1905	0
374	20240603	135000	32847021	1905	1905	1905	1905	0
375	20240603	134900	32847021	1905	1905	1905	1905	0
376	20240603	134800	32847021	1905	1905	1905	1905	0
377	20240603	134700	32847021	1905	1907	1907	1905	1000
378	20240603	134600	30941046	1906	1906	1906	1906	0
379	20240603	134500	30941046	1906	1912	1912	1906	2000
380	20240603	134400	27123068	1923	1923	1923	1923	50
381	20240603	134300	27026918	1923	1923	1923	1923	3
382	20240603	134200	27021149	1923	1923	1923	1923	10
383	20240603	134100	27001919	1923	1923	1923	1923	0
384	20240603	134000	27001919	1923	1923	1923	1923	0
385	20240603	133900	27001919	1923	1922	1923	1922	105
386	20240603	133800	26800108	1913	1913	1913	1913	0
387	20240603	133700	26800108	1913	1913	1913	1913	0
388	20240603	133600	26800108	1913	1913	1913	1913	0
389	20240603	133500	26800108	1913	1913	1913	1913	0
390	20240603	133400	26800108	1913	1913	1913	1913	0
391	20240603	133300	26800108	1913	1913	1913	1913	0
392	20240603	133200	26800108	1913	1913	1913	1913	0
393	20240603	133100	26800108	1913	1913	1913	1913	0
394	20240603	133000	26800108	1913	1913	1913	1913	0
395	20240603	132900	26800108	1913	1913	1913	1913	0
396	20240603	132800	26800108	1913	1913	1913	1913	0
397	20240603	132700	26800108	1913	1913	1913	1913	0
398	20240603	132600	26800108	1913	1913	1913	1913	17
399	20240603	132500	26767587	1913	1913	1913	1913	0
400	20240603	132400	26767587	1913	1913	1913	1913	0
401	20240603	132300	26767587	1913	1913	1913	1913	0
402	20240603	132200	26767587	1913	1913	1913	1913	0
403	20240603	132100	26767587	1913	1913	1913	1913	0
404	20240603	132000	26767587	1913	1913	1913	1913	0
405	20240603	131900	26767587	1913	1913	1913	1913	0
406	20240603	131800	26767587	1913	1913	1913	1913	0
407	20240603	131700	26767587	1913	1913	1913	1913	0
408	20240603	131600	26767587	1913	1913	1913	1913	0
409	20240603	131500	26767587	1913	1913	1913	1913	0
410	20240603	131400	26767587	1913	1913	1913	1913	0
411	20240603	131300	26767587	1913	1913	1913	1913	0
412	20240603	131200	26767587	1913	1913	1913	1913	0
413	20240603	131100	26767587	1913	1913	1913	1913	0
414	20240603	131000	26767587	1913	1913	1913	1913	0
415	20240603	130900	26767587	1913	1913	1913	1913	0
416	20240603	130800	26767587	1913	1913	1913	1913	0
417	20240603	130700	26767587	1913	1913	1913	1913	1054
418	20240603	130600	24751285	1913	1913	1913	1913	0
419	20240603	130500	24751285	1913	1913	1913	1913	0
420	20240603	130400	24751285	1913	1913	1913	1913	0
421	20240603	130300	24751285	1913	1913	1913	1913	0
422	20240603	130200	24751285	1913	1913	1913	1913	0
423	20240603	130100	24751285	1913	1913	1913	1913	0
424	20240603	130000	24751285	1913	1913	1913	1913	0
425	20240603	125900	24751285	1913	1913	1913	1913	0
426	20240603	125800	24751285	1913	1913	1913	1913	0
427	20240603	125700	24751285	1913	1913	1913	1913	0
428	20240603	125600	24751285	1913	1913	1913	1913	0
429	20240603	125500	24751285	1913	1913	1913	1913	0
430	20240603	125400	24751285	1913	1913	1913	1913	0
431	20240603	125300	24751285	1913	1913	1913	1913	0
432	20240603	125200	24751285	1913	1913	1913	1913	0
433	20240603	125100	24751285	1913	1913	1913	1913	0
434	20240603	125000	24751285	1913	1913	1913	1913	0
435	20240603	124900	24751285	1913	1913	1913	1913	0
436	20240603	124800	24751285	1913	1913	1913	1913	0
437	20240603	124700	24751285	1913	1913	1913	1913	20
438	20240603	124600	24713025	1913	1913	1913	1913	0
439	20240603	124500	24713025	1913	1913	1913	1913	0
440	20240603	124400	24713025	1913	1913	1913	1913	0
441	20240603	124300	24713025	1913	1913	1913	1913	0
442	20240603	124200	24713025	1913	1913	1913	1913	0
443	20240603	124100	24713025	1913	1913	1913	1913	0
444	20240603	124000	24713025	1913	1913	1913	1913	0
445	20240603	123900	24713025	1913	1913	1913	1913	0
446	20240603	123800	24713025	1913	1913	1913	1913	0
447	20240603	123700	24713025	1913	1913	1913	1913	0
448	20240603	123600	24713025	1913	1913	1913	1913	0
449	20240603	123500	24713025	1913	1913	1913	1913	0
450	20240603	123400	24713025	1913	1913	1913	1913	0
451	20240603	123300	24713025	1913	1913	1913	1913	0
452	20240603	123200	24713025	1913	1913	1913	1913	0
453	20240603	123100	24713025	1913	1913	1913	1913	0
454	20240603	123000	24713025	1913	1913	1913	1913	0
455	20240603	122900	24713025	1913	1913	1913	1913	0
456	20240603	122800	24713025	1913	1913	1913	1913	0
457	20240603	122700	24713025	1913	1913	1913	1913	0
458	20240603	122600	24713025	1913	1913	1913	1913	0
459	20240603	122500	24713025	1913	1913	1913	1913	0
460	20240603	122400	24713025	1913	1913	1913	1913	0
461	20240603	122300	24713025	1913	1913	1913	1913	0
462	20240603	122200	24713025	1913	1913	1913	1913	0
463	20240603	122100	24713025	1913	1913	1913	1913	0
464	20240603	122000	24713025	1913	1913	1913	1913	300
465	20240603	121900	24139125	1913	1913	1913	1913	0
466	20240603	121800	24139125	1913	1913	1913	1913	17
467	20240603	121700	24106604	1913	1913	1913	1913	0
468	20240603	121600	24106604	1913	1913	1913	1913	99
469	20240603	121500	23917217	1912	1912	1912	1912	0
470	20240603	121400	23917217	1912	1912	1912	1912	0
471	20240603	121300	23917217	1912	1912	1912	1912	0
472	20240603	121200	23917217	1912	1912	1912	1912	0
473	20240603	121100	23917217	1912	1912	1912	1912	0
474	20240603	121000	23917217	1912	1912	1912	1912	0
475	20240603	120900	23917217	1912	1912	1912	1912	0
476	20240603	120800	23917217	1912	1912	1912	1912	0
477	20240603	120700	23917217	1912	1912	1912	1912	0
478	20240603	120600	23917217	1912	1912	1912	1912	0
479	20240603	120500	23917217	1912	1912	1912	1912	0
480	20240603	120400	23917217	1912	1912	1912	1912	0
481	20240603	120300	23917217	1912	1912	1912	1912	0
482	20240603	120200	23917217	1912	1912	1912	1912	0
483	20240603	120100	23917217	1912	1912	1912	1912	0
484	20240603	120000	23917217	1912	1912	1912	1912	0
485	20240603	115900	23917217	1912	1912	1912	1912	0
486	20240603	115800	23917217	1912	1912	1912	1912	0
487	20240603	115700	23917217	1912	1912	1912	1912	0
488	20240603	115600	23917217	1912	1912	1912	1912	0
489	20240603	115500	23917217	1912	1912	1912	1912	0
490	20240603	115400	23917217	1912	1912	1912	1912	0
491	20240603	115300	23917217	1912	1912	1912	1912	0
492	20240603	115200	23917217	1912	1912	1912	1912	0
493	20240603	115100	23917217	1912	1912	1912	1912	0
494	20240603	115000	23917217	1912	1912	1912	1912	0
495	20240603	114900	23917217	1912	1912	1912	1912	0
496	20240603	114800	23917217	1912	1920	1920	1912	213
497	20240603	114700	23508665	1924	1924	1924	1924	39
498	20240603	114600	23433629	1920	1920	1920	1920	0
499	20240603	114500	23433629	1920	1920	1920	1920	0
500	20240603	114400	23433629	1920	1920	1920	1920	0
501	20240603	114300	23433629	1920	1920	1920	1920	32
502	20240603	114200	23372189	1920	1920	1920	1920	0
503	20240603	114100	23372189	1920	1922	1922	1920	36
504	20240603	114000	23303029	1923	1924	1924	1923	6
505	20240603	113900	23291490	1928	1928	1928	1928	0
506	20240603	113800	23291490	1928	1928	1928	1928	0
507	20240603	113700	23291490	1928	1928	1928	1928	0
508	20240603	113600	23291490	1928	1928	1928	1928	0
509	20240603	113500	23291490	1928	1928	1928	1928	0
510	20240603	113400	23291490	1928	1928	1928	1928	0
511	20240603	113300	23291490	1928	1928	1928	1928	0
512	20240603	113200	23291490	1928	1928	1928	1928	0
513	20240603	113100	23291490	1928	1928	1928	1928	0
514	20240603	113000	23291490	1928	1928	1928	1928	0
515	20240603	112900	23291490	1928	1928	1928	1928	0
516	20240603	112800	23291490	1928	1928	1928	1928	0
517	20240603	112700	23291490	1928	1928	1928	1928	100
518	20240603	112600	23098690	1929	1929	1929	1929	0
519	20240603	112500	23098690	1929	1929	1929	1929	0
520	20240603	112400	23098690	1929	1929	1929	1929	0
521	20240603	112300	23098690	1929	1929	1929	1929	0
522	20240603	112200	23098690	1929	1929	1929	1929	0
523	20240603	112100	23098690	1929	1929	1929	1929	0
524	20240603	112000	23098690	1929	1929	1929	1929	0
525	20240603	111900	23098690	1929	1929	1929	1929	0
526	20240603	111800	23098690	1929	1929	1929	1929	0
527	20240603	111700	23098690	1929	1929	1929	1929	0
528	20240603	111600	23098690	1929	1929	1929	1929	0
529	20240603	111500	23098690	1929	1929	1929	1929	0
530	20240603	111400	23098690	1929	1929	1929	1929	0
531	20240603	111300	23098690	1929	1929	1929	1929	0
532	20240603	111200	23098690	1929	1929	1929	1929	0
533	20240603	111100	23098690	1929	1929	1929	1929	0
534	20240603	111000	23098690	1929	1929	1929	1929	0
535	20240603	110900	23098690	1929	1929	1929	1929	0
536	20240603	110800	23098690	1929	1929	1929	1929	0
537	20240603	110700	23098690	1929	1929	1929	1929	0
538	20240603	110600	23098690	1929	1929	1929	1929	0
539	20240603	110500	23098690	1929	1929	1929	1929	0
540	20240603	110400	23098690	1929	1929	1929	1929	0
541	20240603	110300	23098690	1929	1929	1929	1929	0
542	20240603	110200	23098690	1929	1929	1929	1929	520
543	20240603	110100	22095610	1929	1929	1929	1929	0
544	20240603	110000	22095610	1929	1929	1929	1929	0
545	20240603	105900	22095610	1929	1929	1929	1929	0
546	20240603	105800	22095610	1929	1929	1929	1929	0
547	20240603	105700	22095610	1929	1929	1929	1929	0
548	20240603	105600	22095610	1929	1929	1929	1929	0
549	20240603	105500	22095610	1929	1929	1929	1929	0
550	20240603	105400	22095610	1929	1929	1929	1929	0
551	20240603	105300	22095610	1929	1929	1929	1929	0
552	20240603	105200	22095610	1929	1929	1929	1929	567
553	20240603	105100	21001867	1940	1940	1940	1940	0
554	20240603	105000	21001867	1940	1940	1940	1940	0
555	20240603	104900	21001867	1940	1940	1940	1940	58
556	20240603	104800	20889347	1940	1940	1940	1940	0
557	20240603	104700	20889347	1940	1940	1940	1940	0
558	20240603	104600	20889347	1940	1940	1940	1940	0
559	20240603	104500	20889347	1940	1940	1940	1940	0
560	20240603	104400	20889347	1940	1940	1940	1940	0
561	20240603	104300	20889347	1940	1940	1940	1940	0
562	20240603	104200	20889347	1940	1940	1940	1940	0
563	20240603	104100	20889347	1940	1940	1940	1940	0
564	20240603	104000	20889347	1940	1940	1940	1940	0
565	20240603	103900	20889347	1940	1940	1940	1940	0
566	20240603	103800	20889347	1940	1940	1940	1940	290
567	20240603	103700	20326747	1949	1949	1949	1949	0
568	20240603	103600	20326747	1949	1949	1949	1949	0
569	20240603	103500	20326747	1949	1949	1949	1949	0
570	20240603	103400	20326747	1949	1949	1949	1949	0
571	20240603	103300	20326747	1949	1949	1949	1949	0
572	20240603	103200	20326747	1949	1949	1949	1949	0
573	20240603	103100	20326747	1949	1949	1949	1949	0
574	20240603	103000	20326747	1949	1949	1949	1949	0
575	20240603	102900	20326747	1949	1949	1949	1949	0
576	20240603	102800	20326747	1949	1949	1949	1949	0
577	20240603	102700	20326747	1949	1949	1949	1949	0
578	20240603	102600	20326747	1949	1949	1949	1949	0
579	20240603	102500	20326747	1949	1949	1949	1949	0
580	20240603	102400	20326747	1949	1949	1949	1949	0
581	20240603	102300	20326747	1949	1949	1949	1949	0
582	20240603	102200	20326747	1949	1949	1949	1949	0
583	20240603	102100	20326747	1949	1949	1949	1949	0
584	20240603	102000	20326747	1949	1949	1949	1949	0
585	20240603	101900	20326747	1949	1949	1949	1949	0
586	20240603	101800	20326747	1949	1949	1949	1949	0
587	20240603	101700	20326747	1949	1949	1949	1949	0
588	20240603	101600	20326747	1949	1949	1949	1949	0
589	20240603	101500	20326747	1949	1949	1949	1949	0
590	20240603	101400	20326747	1949	1949	1949	1949	0
591	20240603	101300	20326747	1949	1949	1949	1940	7
592	20240603	101200	20313149	1940	1925	1940	1925	2084
593	20240603	101100	16301434	1925	1925	1925	1925	0
594	20240603	101000	16301434	1925	1925	1925	1925	0
595	20240603	100900	16301434	1925	1925	1925	1925	0
596	20240603	100800	16301434	1925	1925	1925	1925	0
597	20240603	100700	16301434	1925	1925	1925	1925	3
598	20240603	100600	16295659	1925	1925	1925	1925	0
599	20240603	100500	16295659	1925	1925	1925	1925	2000
600	20240603	100400	12445659	1925	1925	1925	1925	468
601	20240603	100300	11544759	1925	1925	1925	1925	1
602	20240603	100200	11542834	1924	1924	1924	1924	121
603	20240603	100100	11310030	1924	1924	1924	1924	6
604	20240603	100000	11298486	1924	1924	1924	1924	0
605	20240603	095900	11298486	1924	1924	1924	1924	0
606	20240603	095800	11298486	1924	1924	1924	1924	0
607	20240603	095700	11298486	1924	1924	1924	1924	2
608	20240603	095600	11294638	1924	1924	1924	1924	1
609	20240603	095500	11292714	1925	1925	1925	1925	10
610	20240603	095400	11273464	1924	1924	1924	1924	0
611	20240603	095300	11273464	1924	1924	1924	1924	0
612	20240603	095200	11273464	1924	1924	1924	1924	0
613	20240603	095100	11273464	1924	1924	1924	1924	0
614	20240603	095000	11273464	1924	1924	1924	1924	0
615	20240603	094900	11273464	1924	1924	1924	1924	0
616	20240603	094800	11273464	1924	1924	1924	1924	0
617	20240603	094700	11273464	1924	1924	1924	1924	0
618	20240603	094600	11273464	1924	1924	1924	1924	0
619	20240603	094500	11273464	1924	1924	1924	1924	0
620	20240603	094400	11273464	1924	1924	1924	1924	0
621	20240603	094300	11273464	1924	1924	1924	1924	0
622	20240603	094200	11273464	1924	1924	1924	1924	1
623	20240603	094100	11271540	1924	1924	1924	1924	0
624	20240603	094000	11271540	1924	1924	1924	1924	0
625	20240603	093900	11271540	1924	1924	1924	1924	0
626	20240603	093800	11271540	1924	1924	1924	1924	2
627	20240603	093700	11267692	1924	1924	1924	1924	0
628	20240603	093600	11267692	1924	1924	1924	1924	1
629	20240603	093500	11265768	1907	1907	1907	1907	0
630	20240603	093400	11265768	1907	1907	1907	1907	0
631	20240603	093300	11265768	1907	1907	1907	1907	0
632	20240603	093200	11265768	1907	1907	1907	1907	0
633	20240603	093100	11265768	1907	1907	1907	1907	0
634	20240603	093000	11265768	1907	1907	1907	1907	0
635	20240603	092900	11265768	1907	1907	1907	1907	0
636	20240603	092800	11265768	1907	1907	1907	1907	0
637	20240603	092700	11265768	1907	1907	1907	1907	1
638	20240603	092600	11263861	1906	1906	1906	1906	0
639	20240603	092500	11263861	1906	1906	1906	1906	0
640	20240603	092400	11263861	1906	1906	1906	1906	0
641	20240603	092300	11263861	1906	1906	1906	1906	4
642	20240603	092200	11256237	1905	1905	1905	1905	0
643	20240603	092100	11256237	1905	1905	1905	1905	0
644	20240603	092000	11256237	1905	1905	1905	1905	0
645	20240603	091900	11256237	1905	1905	1905	1905	0
646	20240603	091800	11256237	1905	1905	1905	1905	0
647	20240603	091700	11256237	1905	1910	1910	1905	1212
648	20240603	091600	8947335	1905	1905	1905	1905	0
649	20240603	091500	8947335	1905	1905	1905	1905	0
650	20240603	091400	8947335	1905	1905	1905	1905	0
651	20240603	091300	8947335	1905	1905	1905	1905	0
652	20240603	091200	8947335	1905	1905	1905	1905	0
653	20240603	091100	8947335	1905	1905	1905	1905	0
654	20240603	091000	8947335	1905	1905	1905	1905	0
655	20240603	090900	8947335	1905	1913	1913	1905	209
656	20240603	090800	8548382	1905	1905	1905	1905	0
657	20240603	090700	8548382	1905	1905	1905	1905	0
658	20240603	090600	8548382	1905	1905	1905	1905	0
659	20240603	090500	8548382	1905	1905	1905	1905	0
660	20240603	090400	8548382	1905	1905	1905	1905	0
661	20240603	090300	8548382	1905	1906	1906	1905	49
662	20240603	090200	8455018	1905	1911	1911	1905	4321
663	20240603	090100	221375	1925	1925	1925	1925	0
664	20240603	090000	221375	1925	1925	1925	1925	115