KissMeData/351320/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212100	40564267	1848	1848	1848	1848	629
3	20240604	212000	40564267	1848	1848	1848	1848	0
4	20240604	211900	40564267	1848	1848	1848	1848	0
5	20240604	211800	40564267	1848	1848	1848	1848	0
6	20240604	211700	40564267	1848	1848	1848	1848	0
7	20240604	211600	40564267	1848	1848	1848	1848	0
8	20240604	211500	40564267	1848	1848	1848	1848	0
9	20240604	211400	40564267	1848	1848	1848	1848	0
10	20240604	211300	40564267	1848	1848	1848	1848	0
11	20240604	211200	40564267	1848	1848	1848	1848	0
12	20240604	211100	40564267	1848	1848	1848	1848	0
13	20240604	211000	40564267	1848	1848	1848	1848	0
14	20240604	210900	40564267	1848	1848	1848	1848	0
15	20240604	210800	40564267	1848	1848	1848	1848	0
16	20240604	210700	40564267	1848	1848	1848	1848	0
17	20240604	210600	40564267	1848	1848	1848	1848	0
18	20240604	210500	40564267	1848	1848	1848	1848	0
19	20240604	210400	40564267	1848	1848	1848	1848	0
20	20240604	210300	40564267	1848	1848	1848	1848	0
21	20240604	210200	40564267	1848	1848	1848	1848	0
22	20240604	210100	40564267	1848	1848	1848	1848	0
23	20240604	210000	40564267	1848	1848	1848	1848	0
24	20240604	205900	40564267	1848	1848	1848	1848	0
25	20240604	205800	40564267	1848	1848	1848	1848	0
26	20240604	205700	40564267	1848	1848	1848	1848	0
27	20240604	205600	40564267	1848	1848	1848	1848	0
28	20240604	205500	40564267	1848	1848	1848	1848	0
29	20240604	205400	40564267	1848	1848	1848	1848	0
30	20240604	205300	40564267	1848	1848	1848	1848	0
31	20240604	205200	40564267	1848	1848	1848	1848	0
32	20240604	205100	40564267	1848	1848	1848	1848	629
33	20240604	205000	40564267	1848	1848	1848	1848	0
34	20240604	204900	40564267	1848	1848	1848	1848	0
35	20240604	204800	40564267	1848	1848	1848	1848	0
36	20240604	204700	40564267	1848	1848	1848	1848	0
37	20240604	204600	40564267	1848	1848	1848	1848	0
38	20240604	204500	40564267	1848	1848	1848	1848	0
39	20240604	204400	40564267	1848	1848	1848	1848	0
40	20240604	204300	40564267	1848	1848	1848	1848	0
41	20240604	204200	40564267	1848	1848	1848	1848	0
42	20240604	204100	40564267	1848	1848	1848	1848	0
43	20240604	204000	40564267	1848	1848	1848	1848	0
44	20240604	203900	40564267	1848	1848	1848	1848	0
45	20240604	203800	40564267	1848	1848	1848	1848	0
46	20240604	203700	40564267	1848	1848	1848	1848	0
47	20240604	203600	40564267	1848	1848	1848	1848	0
48	20240604	203500	40564267	1848	1848	1848	1848	0
49	20240604	203400	40564267	1848	1848	1848	1848	0
50	20240604	203300	40564267	1848	1848	1848	1848	0
51	20240604	203200	40564267	1848	1848	1848	1848	0
52	20240604	203100	40564267	1848	1848	1848	1848	0
53	20240604	203000	40564267	1848	1848	1848	1848	0
54	20240604	202900	40564267	1848	1848	1848	1848	0
55	20240604	202800	40564267	1848	1848	1848	1848	0
56	20240604	202700	40564267	1848	1848	1848	1848	0
57	20240604	202600	40564267	1848	1848	1848	1848	0
58	20240604	202500	40564267	1848	1848	1848	1848	0
59	20240604	202400	40564267	1848	1848	1848	1848	0
60	20240604	202300	40564267	1848	1848	1848	1848	0
61	20240604	202200	40564267	1848	1848	1848	1848	0
62	20240604	202100	40564267	1848	1848	1848	1848	629
63	20240604	202000	40564267	1848	1848	1848	1848	0
64	20240604	201900	40564267	1848	1848	1848	1848	0
65	20240604	201800	40564267	1848	1848	1848	1848	0
66	20240604	201700	40564267	1848	1848	1848	1848	0
67	20240604	201600	40564267	1848	1848	1848	1848	0
68	20240604	201500	40564267	1848	1848	1848	1848	0
69	20240604	201400	40564267	1848	1848	1848	1848	0
70	20240604	201300	40564267	1848	1848	1848	1848	0
71	20240604	201200	40564267	1848	1848	1848	1848	0
72	20240604	201100	40564267	1848	1848	1848	1848	0
73	20240604	201000	40564267	1848	1848	1848	1848	0
74	20240604	200900	40564267	1848	1848	1848	1848	0
75	20240604	200800	40564267	1848	1848	1848	1848	0
76	20240604	200700	40564267	1848	1848	1848	1848	0
77	20240604	200600	40564267	1848	1848	1848	1848	0
78	20240604	200500	40564267	1848	1848	1848	1848	0
79	20240604	200400	40564267	1848	1848	1848	1848	0
80	20240604	200300	40564267	1848	1848	1848	1848	0
81	20240604	200200	40564267	1848	1848	1848	1848	0
82	20240604	200100	40564267	1848	1848	1848	1848	0
83	20240604	200000	40564267	1848	1848	1848	1848	0
84	20240604	195900	40564267	1848	1848	1848	1848	0
85	20240604	195800	40564267	1848	1848	1848	1848	0
86	20240604	195700	40564267	1848	1848	1848	1848	0
87	20240604	195600	40564267	1848	1848	1848	1848	0
88	20240604	195500	40564267	1848	1848	1848	1848	0
89	20240604	195400	40564267	1848	1848	1848	1848	0
90	20240604	195300	40564267	1848	1848	1848	1848	0
91	20240604	195200	40564267	1848	1848	1848	1848	0
92	20240604	195100	40564267	1848	1848	1848	1848	629
93	20240604	195000	40564267	1848	1848	1848	1848	0
94	20240604	194900	40564267	1848	1848	1848	1848	0
95	20240604	194800	40564267	1848	1848	1848	1848	0
96	20240604	194700	40564267	1848	1848	1848	1848	0
97	20240604	194600	40564267	1848	1848	1848	1848	0
98	20240604	194500	40564267	1848	1848	1848	1848	0
99	20240604	194400	40564267	1848	1848	1848	1848	0
100	20240604	194300	40564267	1848	1848	1848	1848	0
101	20240604	194200	40564267	1848	1848	1848	1848	0
102	20240604	194100	40564267	1848	1848	1848	1848	0
103	20240604	194000	40564267	1848	1848	1848	1848	0
104	20240604	193900	40564267	1848	1848	1848	1848	0
105	20240604	193800	40564267	1848	1848	1848	1848	0
106	20240604	193700	40564267	1848	1848	1848	1848	0
107	20240604	193600	40564267	1848	1848	1848	1848	0
108	20240604	193500	40564267	1848	1848	1848	1848	0
109	20240604	193400	40564267	1848	1848	1848	1848	0
110	20240604	193300	40564267	1848	1848	1848	1848	0
111	20240604	193200	40564267	1848	1848	1848	1848	0
112	20240604	193100	40564267	1848	1848	1848	1848	0
113	20240604	193000	40564267	1848	1848	1848	1848	0
114	20240604	192900	40564267	1848	1848	1848	1848	0
115	20240604	192800	40564267	1848	1848	1848	1848	0
116	20240604	192700	40564267	1848	1848	1848	1848	0
117	20240604	192600	40564267	1848	1848	1848	1848	0
118	20240604	192500	40564267	1848	1848	1848	1848	0
119	20240604	192400	40564267	1848	1848	1848	1848	0
120	20240604	192300	40564267	1848	1848	1848	1848	0
121	20240604	192200	40564267	1848	1848	1848	1848	0
122	20240604	192100	40564267	1848	1848	1848	1848	629
123	20240604	192000	40564267	1848	1848	1848	1848	0
124	20240604	191900	40564267	1848	1848	1848	1848	0
125	20240604	191800	40564267	1848	1848	1848	1848	0
126	20240604	191700	40564267	1848	1848	1848	1848	0
127	20240604	191600	40564267	1848	1848	1848	1848	0
128	20240604	191500	40564267	1848	1848	1848	1848	0
129	20240604	191400	40564267	1848	1848	1848	1848	0
130	20240604	191300	40564267	1848	1848	1848	1848	0
131	20240604	191200	40564267	1848	1848	1848	1848	0
132	20240604	191100	40564267	1848	1848	1848	1848	0
133	20240604	191000	40564267	1848	1848	1848	1848	0
134	20240604	190900	40564267	1848	1848	1848	1848	0
135	20240604	190800	40564267	1848	1848	1848	1848	0
136	20240604	190700	40564267	1848	1848	1848	1848	0
137	20240604	190600	40564267	1848	1848	1848	1848	0
138	20240604	190500	40564267	1848	1848	1848	1848	0
139	20240604	190400	40564267	1848	1848	1848	1848	0
140	20240604	190300	40564267	1848	1848	1848	1848	0
141	20240604	190200	40564267	1848	1848	1848	1848	0
142	20240604	190100	40564267	1848	1848	1848	1848	0
143	20240604	190000	40564267	1848	1848	1848	1848	0
144	20240604	185900	40564267	1848	1848	1848	1848	0
145	20240604	185800	40564267	1848	1848	1848	1848	0
146	20240604	185700	40564267	1848	1848	1848	1848	0
147	20240604	185600	40564267	1848	1848	1848	1848	0
148	20240604	185500	40564267	1848	1848	1848	1848	0
149	20240604	185400	40564267	1848	1848	1848	1848	0
150	20240604	185300	40564267	1848	1848	1848	1848	0
151	20240604	185200	40564267	1848	1848	1848	1848	0
152	20240604	185100	40564267	1848	1848	1848	1848	629
153	20240604	185000	40564267	1848	1848	1848	1848	0
154	20240604	184900	40564267	1848	1848	1848	1848	0
155	20240604	184800	40564267	1848	1848	1848	1848	0
156	20240604	184700	40564267	1848	1848	1848	1848	0
157	20240604	184600	40564267	1848	1848	1848	1848	0
158	20240604	184500	40564267	1848	1848	1848	1848	0
159	20240604	184400	40564267	1848	1848	1848	1848	0
160	20240604	184300	40564267	1848	1848	1848	1848	0
161	20240604	184200	40564267	1848	1848	1848	1848	0
162	20240604	184100	40564267	1848	1848	1848	1848	0
163	20240604	184000	40564267	1848	1848	1848	1848	0
164	20240604	183900	40564267	1848	1848	1848	1848	0
165	20240604	183800	40564267	1848	1848	1848	1848	0
166	20240604	183700	40564267	1848	1848	1848	1848	0
167	20240604	183600	40564267	1848	1848	1848	1848	0
168	20240604	183500	40564267	1848	1848	1848	1848	0
169	20240604	183400	40564267	1848	1848	1848	1848	0
170	20240604	183300	40564267	1848	1848	1848	1848	0
171	20240604	183200	40564267	1848	1848	1848	1848	0
172	20240604	183100	40564267	1848	1848	1848	1848	0
173	20240604	183000	40564267	1848	1848	1848	1848	0
174	20240604	182900	40564267	1848	1848	1848	1848	0
175	20240604	182800	40564267	1848	1848	1848	1848	0
176	20240604	182700	40564267	1848	1848	1848	1848	0
177	20240604	182600	40564267	1848	1848	1848	1848	0
178	20240604	182500	40564267	1848	1848	1848	1848	0
179	20240604	182400	40564267	1848	1848	1848	1848	0
180	20240604	182300	40564267	1848	1848	1848	1848	0
181	20240604	182200	40564267	1848	1848	1848	1848	0
182	20240604	182100	40564267	1848	1848	1848	1848	629
183	20240604	182000	40564267	1848	1848	1848	1848	0
184	20240604	181900	40564267	1848	1848	1848	1848	0
185	20240604	181800	40564267	1848	1848	1848	1848	0
186	20240604	181700	40564267	1848	1848	1848	1848	0
187	20240604	181600	40564267	1848	1848	1848	1848	0
188	20240604	181500	40564267	1848	1848	1848	1848	0
189	20240604	181400	40564267	1848	1848	1848	1848	0
190	20240604	181300	40564267	1848	1848	1848	1848	0
191	20240604	181200	40564267	1848	1848	1848	1848	0
192	20240604	181100	40564267	1848	1848	1848	1848	0
193	20240604	181000	40564267	1848	1848	1848	1848	0
194	20240604	180900	40564267	1848	1848	1848	1848	0
195	20240604	180800	40564267	1848	1848	1848	1848	0
196	20240604	180700	40564267	1848	1848	1848	1848	0
197	20240604	180600	40564267	1848	1848	1848	1848	0
198	20240604	180500	40564267	1848	1848	1848	1848	0
199	20240604	180400	40564267	1848	1848	1848	1848	0
200	20240604	180300	40564267	1848	1848	1848	1848	0
201	20240604	180200	40564267	1848	1848	1848	1848	0
202	20240604	180100	40564267	1848	1848	1848	1848	0
203	20240604	180000	40564267	1848	1848	1848	1848	0
204	20240604	175900	40564267	1848	1848	1848	1848	0
205	20240604	175800	40564267	1848	1848	1848	1848	0
206	20240604	175700	40564267	1848	1848	1848	1848	0
207	20240604	175600	40564267	1848	1848	1848	1848	0
208	20240604	175500	40564267	1848	1848	1848	1848	0
209	20240604	175400	40564267	1848	1848	1848	1848	0
210	20240604	175300	40564267	1848	1848	1848	1848	0
211	20240604	175200	40564267	1848	1848	1848	1848	0
212	20240604	175100	40564267	1848	1848	1848	1848	629
213	20240604	175000	40564267	1848	1848	1848	1848	0
214	20240604	174900	40564267	1848	1848	1848	1848	0
215	20240604	174800	40564267	1848	1848	1848	1848	0
216	20240604	174700	40564267	1848	1848	1848	1848	0
217	20240604	174600	40564267	1848	1848	1848	1848	0
218	20240604	174500	40564267	1848	1848	1848	1848	0
219	20240604	174400	40564267	1848	1848	1848	1848	0
220	20240604	174300	40564267	1848	1848	1848	1848	0
221	20240604	174200	40564267	1848	1848	1848	1848	0
222	20240604	174100	40564267	1848	1848	1848	1848	0
223	20240604	174000	40564267	1848	1848	1848	1848	0
224	20240604	173900	40564267	1848	1848	1848	1848	0
225	20240604	173800	40564267	1848	1848	1848	1848	0
226	20240604	173700	40564267	1848	1848	1848	1848	0
227	20240604	173600	40564267	1848	1848	1848	1848	0
228	20240604	173500	40564267	1848	1848	1848	1848	0
229	20240604	173400	40564267	1848	1848	1848	1848	0
230	20240604	173300	40564267	1848	1848	1848	1848	0
231	20240604	173200	40564267	1848	1848	1848	1848	0
232	20240604	173100	40564267	1848	1848	1848	1848	0
233	20240604	173000	40564267	1848	1848	1848	1848	0
234	20240604	172900	40564267	1848	1848	1848	1848	0
235	20240604	172800	40564267	1848	1848	1848	1848	0
236	20240604	172700	40564267	1848	1848	1848	1848	0
237	20240604	172600	40564267	1848	1848	1848	1848	0
238	20240604	172500	40564267	1848	1848	1848	1848	0
239	20240604	172400	40564267	1848	1848	1848	1848	0
240	20240604	172300	40564267	1848	1848	1848	1848	0
241	20240604	172200	40564267	1848	1848	1848	1848	0
242	20240604	172100	40564267	1848	1848	1848	1848	629
243	20240604	172000	40564267	1848	1848	1848	1848	0
244	20240604	171900	40564267	1848	1848	1848	1848	0
245	20240604	171800	40564267	1848	1848	1848	1848	0
246	20240604	171700	40564267	1848	1848	1848	1848	0
247	20240604	171600	40564267	1848	1848	1848	1848	0
248	20240604	171500	40564267	1848	1848	1848	1848	0
249	20240604	171400	40564267	1848	1848	1848	1848	0
250	20240604	171300	40564267	1848	1848	1848	1848	0
251	20240604	171200	40564267	1848	1848	1848	1848	0
252	20240604	171100	40564267	1848	1848	1848	1848	0
253	20240604	171000	40564267	1848	1848	1848	1848	0
254	20240604	170900	40564267	1848	1848	1848	1848	0
255	20240604	170800	40564267	1848	1848	1848	1848	0
256	20240604	170700	40564267	1848	1848	1848	1848	0
257	20240604	170600	40564267	1848	1848	1848	1848	0
258	20240604	170500	40564267	1848	1848	1848	1848	0
259	20240604	170400	40564267	1848	1848	1848	1848	0
260	20240604	170300	40564267	1848	1848	1848	1848	0
261	20240604	170200	40564267	1848	1848	1848	1848	0
262	20240604	170100	40564267	1848	1848	1848	1848	0
263	20240604	170000	40564267	1848	1848	1848	1848	0
264	20240604	165900	40564267	1848	1848	1848	1848	0
265	20240604	165800	40564267	1848	1848	1848	1848	0
266	20240604	165700	40564267	1848	1848	1848	1848	0
267	20240604	165600	40564267	1848	1848	1848	1848	0
268	20240604	165500	40564267	1848	1848	1848	1848	0
269	20240604	165400	40564267	1848	1848	1848	1848	0
270	20240604	165300	40564267	1848	1848	1848	1848	0
271	20240604	165200	40564267	1848	1848	1848	1848	0
272	20240604	165100	40564267	1848	1848	1848	1848	629
273	20240604	165000	40564267	1848	1848	1848	1848	0
274	20240604	164900	40564267	1848	1848	1848	1848	0
275	20240604	164800	40564267	1848	1848	1848	1848	0
276	20240604	164700	40564267	1848	1848	1848	1848	0
277	20240604	164600	40564267	1848	1848	1848	1848	0
278	20240604	164500	40564267	1848	1848	1848	1848	0
279	20240604	164400	40564267	1848	1848	1848	1848	0
280	20240604	164300	40564267	1848	1848	1848	1848	0
281	20240604	164200	40564267	1848	1848	1848	1848	0
282	20240604	164100	40564267	1848	1848	1848	1848	0
283	20240604	164000	40564267	1848	1848	1848	1848	0
284	20240604	163900	40564267	1848	1848	1848	1848	0
285	20240604	163800	40564267	1848	1848	1848	1848	0
286	20240604	163700	40564267	1848	1848	1848	1848	0
287	20240604	163600	40564267	1848	1848	1848	1848	0
288	20240604	163500	40564267	1848	1848	1848	1848	0
289	20240604	163400	40564267	1848	1848	1848	1848	0
290	20240604	163300	40564267	1848	1848	1848	1848	0
291	20240604	163200	40564267	1848	1848	1848	1848	0
292	20240604	163100	40564267	1848	1848	1848	1848	0
293	20240604	163000	40564267	1848	1848	1848	1848	0
294	20240604	162900	40564267	1848	1848	1848	1848	0
295	20240604	162800	40564267	1848	1848	1848	1848	0
296	20240604	162700	40564267	1848	1848	1848	1848	0
297	20240604	162600	40564267	1848	1848	1848	1848	0
298	20240604	162500	40564267	1848	1848	1848	1848	0
299	20240604	162400	40564267	1848	1848	1848	1848	0
300	20240604	162300	40564267	1848	1848	1848	1848	0
301	20240604	162200	40564267	1848	1848	1848	1848	0
302	20240604	162100	40564267	1848	1848	1848	1848	629
303	20240604	162000	40564267	1848	1848	1848	1848	0
304	20240604	161900	40564267	1848	1848	1848	1848	0
305	20240604	161800	40564267	1848	1848	1848	1848	0
306	20240604	161700	40564267	1848	1848	1848	1848	0
307	20240604	161600	40564267	1848	1848	1848	1848	0
308	20240604	161500	40564267	1848	1848	1848	1848	0
309	20240604	161400	40564267	1848	1848	1848	1848	0
310	20240604	161300	40564267	1848	1848	1848	1848	0
311	20240604	161200	40564267	1848	1848	1848	1848	0
312	20240604	161100	40564267	1848	1848	1848	1848	0
313	20240604	161000	40564267	1848	1848	1848	1848	0
314	20240604	160900	40564267	1848	1848	1848	1848	0
315	20240604	160800	40564267	1848	1848	1848	1848	0
316	20240604	160700	40564267	1848	1848	1848	1848	0
317	20240604	160600	40564267	1848	1848	1848	1848	0
318	20240604	160500	40564267	1848	1848	1848	1848	0
319	20240604	160400	40564267	1848	1848	1848	1848	0
320	20240604	160300	40564267	1848	1848	1848	1848	0
321	20240604	160200	40564267	1848	1848	1848	1848	0
322	20240604	160100	40564267	1848	1848	1848	1848	0
323	20240604	160000	40564267	1848	1848	1848	1848	0
324	20240604	155900	40564267	1848	1848	1848	1848	0
325	20240604	155800	40564267	1848	1848	1848	1848	0
326	20240604	155700	40564267	1848	1848	1848	1848	0
327	20240604	155600	40564267	1848	1848	1848	1848	0
328	20240604	155500	40564267	1848	1848	1848	1848	0
329	20240604	155400	40564267	1848	1848	1848	1848	0
330	20240604	155300	40564267	1848	1848	1848	1848	0
331	20240604	155200	40564267	1848	1848	1848	1848	0
332	20240604	155100	40564267	1848	1848	1848	1848	629
333	20240604	155000	40564267	1848	1848	1848	1848	0
334	20240604	154900	40564267	1848	1848	1848	1848	0
335	20240604	154800	40564267	1848	1848	1848	1848	0
336	20240604	154700	40564267	1848	1848	1848	1848	0
337	20240604	154600	40564267	1848	1848	1848	1848	0
338	20240604	154500	40564267	1848	1848	1848	1848	0
339	20240604	154400	40564267	1848	1848	1848	1848	0
340	20240604	154300	40564267	1848	1848	1848	1848	0
341	20240604	154200	40564267	1848	1848	1848	1848	0
342	20240604	154100	40564267	1848	1848	1848	1848	0
343	20240604	154000	40564267	1848	1848	1848	1848	0
344	20240604	153900	40564267	1848	1848	1848	1848	0
345	20240604	153800	40564267	1848	1848	1848	1848	0
346	20240604	153700	40564267	1848	1848	1848	1848	0
347	20240604	153600	40564267	1848	1848	1848	1848	0
348	20240604	153500	40564267	1848	1848	1848	1848	0
349	20240604	153400	40564267	1848	1848	1848	1848	0
350	20240604	153300	40564267	1848	1848	1848	1848	0
351	20240604	153200	40564267	1848	1848	1848	1848	0
352	20240604	153100	40564267	1848	1848	1848	1848	0
353	20240604	153000	40564267	1848	1848	1848	1848	629
354	20240604	152900	39401875	1842	1842	1842	1842	0
355	20240604	152800	39401875	1842	1842	1842	1842	0
356	20240604	152700	39401875	1842	1842	1842	1842	0
357	20240604	152600	39401875	1842	1842	1842	1842	0
358	20240604	152500	39401875	1842	1842	1842	1842	0
359	20240604	152400	39401875	1842	1842	1842	1842	0
360	20240604	152300	39401875	1842	1842	1842	1842	0
361	20240604	152200	39401875	1842	1842	1842	1842	0
362	20240604	152100	39401875	1842	1842	1842	1842	0
363	20240604	152000	39401875	1842	1842	1842	1842	0
364	20240604	151900	39401875	1842	1842	1842	1842	0
365	20240604	151800	39401875	1842	1842	1842	1825	37
366	20240604	151700	39334316	1844	1844	1844	1844	0
367	20240604	151600	39334316	1844	1844	1844	1844	0
368	20240604	151500	39334316	1844	1844	1844	1844	0
369	20240604	151400	39334316	1844	1844	1844	1844	0
370	20240604	151300	39334316	1844	1844	1844	1844	0
371	20240604	151200	39334316	1844	1844	1844	1844	0
372	20240604	151100	39334316	1844	1844	1844	1844	1
373	20240604	151000	39332472	1824	1825	1825	1824	355
374	20240604	150900	38684898	1847	1847	1847	1847	1
375	20240604	150800	38683051	1846	1846	1846	1846	0
376	20240604	150700	38683051	1846	1846	1846	1846	0
377	20240604	150600	38683051	1846	1846	1846	1846	0
378	20240604	150500	38683051	1846	1846	1846	1846	0
379	20240604	150400	38683051	1846	1846	1846	1846	0
380	20240604	150300	38683051	1846	1845	1846	1845	138
381	20240604	150200	38428355	1826	1826	1826	1826	23
382	20240604	150100	38386357	1826	1826	1826	1826	28
383	20240604	150000	38335229	1826	1827	1827	1821	101
384	20240604	145900	38151220	1827	1827	1827	1827	0
385	20240604	145800	38151220	1827	1827	1827	1827	0
386	20240604	145700	38151220	1827	1832	1832	1827	566
387	20240604	145600	37114363	1833	1835	1835	1833	274
388	20240604	145500	36611933	1835	1835	1835	1835	0
389	20240604	145400	36611933	1835	1835	1835	1835	0
390	20240604	145300	36611933	1835	1835	1835	1835	108
391	20240604	145200	36413753	1835	1835	1835	1835	0
392	20240604	145100	36413753	1835	1835	1835	1835	0
393	20240604	145000	36413753	1835	1835	1835	1835	0
394	20240604	144900	36413753	1835	1835	1835	1835	108
395	20240604	144800	36215573	1835	1835	1835	1835	25
396	20240604	144700	36169698	1835	1835	1835	1835	0
397	20240604	144600	36169698	1835	1835	1835	1835	118
398	20240604	144500	35953168	1838	1838	1838	1838	30
399	20240604	144400	35898028	1840	1840	1840	1840	0
400	20240604	144300	35898028	1840	1840	1840	1840	0
401	20240604	144200	35898028	1840	1840	1840	1840	62
402	20240604	144100	35783948	1840	1840	1840	1840	0
403	20240604	144000	35783948	1840	1840	1840	1840	0
404	20240604	143900	35783948	1840	1840	1840	1840	82
405	20240604	143800	35633068	1847	1847	1847	1847	0
406	20240604	143700	35633068	1847	1847	1847	1847	1
407	20240604	143600	35631221	1850	1851	1851	1850	416
408	20240604	143500	34861280	1851	1853	1853	1851	862
409	20240604	143400	33264776	1855	1855	1855	1855	418
410	20240604	143300	32489386	1855	1857	1857	1855	2537
411	20240604	143200	27780033	1857	1857	1857	1857	114
412	20240604	143100	27568335	1857	1857	1857	1857	0
413	20240604	143000	27568335	1857	1857	1857	1857	0
414	20240604	142900	27568335	1857	1857	1857	1857	0
415	20240604	142800	27568335	1857	1857	1857	1857	110
416	20240604	142700	27364065	1857	1857	1857	1857	0
417	20240604	142600	27364065	1857	1857	1857	1857	0
418	20240604	142500	27364065	1857	1857	1857	1857	90
419	20240604	142400	27196935	1858	1858	1858	1858	0
420	20240604	142300	27196935	1858	1858	1858	1858	153
421	20240604	142200	26912661	1859	1859	1859	1859	0
422	20240604	142100	26912661	1859	1859	1859	1859	5
423	20240604	142000	26903366	1858	1858	1858	1858	0
424	20240604	141900	26903366	1858	1858	1858	1858	0
425	20240604	141800	26903366	1858	1858	1858	1858	76
426	20240604	141700	26762158	1868	1868	1868	1868	0
427	20240604	141600	26762158	1868	1868	1868	1868	1
428	20240604	141500	26760290	1858	1858	1858	1858	0
429	20240604	141400	26760290	1858	1858	1858	1858	76
430	20240604	141300	26619082	1874	1874	1874	1874	0
431	20240604	141200	26619082	1874	1874	1874	1874	0
432	20240604	141100	26619082	1874	1871	1874	1859	230
433	20240604	141000	26189329	1873	1873	1873	1873	0
434	20240604	140900	26189329	1873	1873	1873	1873	1
435	20240604	140800	26187456	1861	1861	1861	1861	1
436	20240604	140700	26185595	1857	1857	1857	1857	80
437	20240604	140600	26037035	1859	1859	1859	1859	0
438	20240604	140500	26037035	1859	1859	1859	1859	0
439	20240604	140400	26037035	1859	1859	1859	1859	1
440	20240604	140300	26035176	1861	1861	1861	1861	0
441	20240604	140200	26035176	1861	1861	1861	1861	0
442	20240604	140100	26035176	1861	1861	1861	1861	0
443	20240604	140000	26035176	1861	1861	1861	1861	4
444	20240604	135900	26027732	1861	1861	1861	1861	0
445	20240604	135800	26027732	1861	1861	1861	1861	0
446	20240604	135700	26027732	1861	1861	1861	1861	83
447	20240604	135600	25873269	1862	1862	1862	1862	0
448	20240604	135500	25873269	1862	1862	1862	1862	0
449	20240604	135400	25873269	1862	1862	1862	1862	0
450	20240604	135300	25873269	1862	1862	1862	1862	7
451	20240604	135200	25860235	1861	1861	1861	1861	0
452	20240604	135100	25860235	1861	1861	1861	1861	0
453	20240604	135000	25860235	1861	1861	1861	1861	80
454	20240604	134900	25711355	1861	1861	1861	1861	0
455	20240604	134800	25711355	1861	1861	1861	1861	0
456	20240604	134700	25711355	1861	1861	1861	1861	0
457	20240604	134600	25711355	1861	1876	1876	1861	91
458	20240604	134500	25541989	1862	1862	1862	1862	2
459	20240604	134400	25538265	1862	1862	1862	1862	9
460	20240604	134300	25521507	1862	1861	1862	1861	70
461	20240604	134200	25391229	1862	1862	1862	1862	3
462	20240604	134100	25385643	1862	1862	1862	1862	7
463	20240604	134000	25372609	1862	1862	1862	1862	0
464	20240604	133900	25372609	1862	1862	1862	1862	31
465	20240604	133800	25314887	1862	1862	1862	1862	0
466	20240604	133700	25314887	1862	1862	1862	1862	0
467	20240604	133600	25314887	1862	1862	1862	1862	74
468	20240604	133500	25177099	1862	1862	1862	1862	39
469	20240604	133400	25104481	1862	1862	1862	1862	32
470	20240604	133300	25044897	1861	1861	1861	1861	0
471	20240604	133200	25044897	1861	1861	1861	1861	67
472	20240604	133100	24920210	1861	1861	1861	1861	0
473	20240604	133000	24920210	1861	1861	1861	1861	0
474	20240604	132900	24920210	1861	1861	1861	1861	86
475	20240604	132800	24760164	1861	1861	1861	1861	0
476	20240604	132700	24760164	1861	1861	1861	1861	0
477	20240604	132600	24760164	1861	1861	1861	1861	0
478	20240604	132500	24760164	1861	1861	1861	1861	64
479	20240604	132400	24641060	1861	1861	1861	1861	0
480	20240604	132300	24641060	1861	1861	1861	1861	0
481	20240604	132200	24641060	1861	1861	1861	1861	83
482	20240604	132100	24486597	1862	1862	1862	1862	0
483	20240604	132000	24486597	1862	1862	1862	1862	0
484	20240604	131900	24486597	1862	1862	1862	1862	1
485	20240604	131800	24484735	1861	1861	1861	1861	64
486	20240604	131700	24365631	1861	1861	1861	1861	0
487	20240604	131600	24365631	1861	1861	1861	1861	0
488	20240604	131500	24365631	1861	1861	1861	1861	64
489	20240604	131400	24246527	1861	1861	1861	1861	0
490	20240604	131300	24246527	1861	1861	1861	1861	16
491	20240604	131200	24216751	1862	1862	1862	1862	0
492	20240604	131100	24216751	1862	1862	1862	1862	3
493	20240604	131000	24211165	1863	1863	1863	1863	0
494	20240604	130900	24211165	1863	1863	1863	1863	9
495	20240604	130800	24194398	1863	1863	1863	1863	111
496	20240604	130700	23987605	1863	1863	1863	1863	0
497	20240604	130600	23987605	1863	1863	1863	1863	0
498	20240604	130500	23987605	1863	1863	1863	1863	84
499	20240604	130400	23831113	1863	1863	1863	1863	0
500	20240604	130300	23831113	1863	1863	1863	1863	0
501	20240604	130200	23831113	1863	1863	1863	1863	0
502	20240604	130100	23831113	1863	1863	1863	1863	73
503	20240604	130000	23695114	1863	1863	1863	1863	0
504	20240604	125900	23695114	1863	1863	1863	1863	0
505	20240604	125800	23695114	1863	1863	1863	1863	66
506	20240604	125700	23572156	1863	1863	1863	1863	0
507	20240604	125600	23572156	1863	1863	1863	1863	0
508	20240604	125500	23572156	1863	1863	1863	1863	0
509	20240604	125400	23572156	1863	1863	1863	1863	72
510	20240604	125300	23438020	1870	1870	1870	1870	0
511	20240604	125200	23438020	1870	1870	1870	1870	0
512	20240604	125100	23438020	1870	1870	1870	1870	5
513	20240604	125000	23428670	1864	1864	1864	1864	0
514	20240604	124900	23428670	1864	1864	1864	1864	0
515	20240604	124800	23428670	1864	1864	1864	1864	0
516	20240604	124700	23428670	1864	1864	1864	1864	77
517	20240604	124600	23285142	1863	1863	1863	1863	0
518	20240604	124500	23285142	1863	1863	1863	1863	0
519	20240604	124400	23285142	1863	1863	1863	1863	266
520	20240604	124300	22789584	1873	1873	1873	1873	0
521	20240604	124200	22789584	1873	1873	1873	1873	1
522	20240604	124100	22787711	1863	1863	1863	1863	0
523	20240604	124000	22787711	1863	1863	1863	1863	56
524	20240604	123900	22683383	1873	1873	1873	1873	0
525	20240604	123800	22683383	1873	1873	1873	1873	0
526	20240604	123700	22683383	1873	1873	1873	1873	65
527	20240604	123600	22561638	1873	1873	1873	1873	0
528	20240604	123500	22561638	1873	1873	1873	1873	0
529	20240604	123400	22561638	1873	1873	1873	1873	0
530	20240604	123300	22561638	1873	1873	1873	1873	72
531	20240604	123200	22426782	1873	1873	1873	1873	0
532	20240604	123100	22426782	1873	1873	1873	1873	0
533	20240604	123000	22426782	1873	1873	1873	1873	67
534	20240604	122900	22301291	1873	1873	1873	1873	0
535	20240604	122800	22301291	1873	1873	1873	1873	0
536	20240604	122700	22301291	1873	1873	1873	1873	0
537	20240604	122600	22301291	1873	1873	1873	1873	66
538	20240604	122500	22177673	1873	1873	1873	1873	0
539	20240604	122400	22177673	1873	1873	1873	1873	0
540	20240604	122300	22177673	1873	1873	1873	1873	74
541	20240604	122200	22039071	1873	1873	1873	1873	0
542	20240604	122100	22039071	1873	1873	1873	1873	0
543	20240604	122000	22039071	1873	1873	1873	1873	433
544	20240604	121900	21228062	1873	1873	1873	1873	69
545	20240604	121800	21098825	1873	1873	1873	1873	147
546	20240604	121700	20823494	1864	1864	1864	1864	0
547	20240604	121600	20823494	1864	1864	1864	1864	55
548	20240604	121500	20720974	1863	1863	1863	1863	0
549	20240604	121400	20720974	1863	1863	1863	1863	0
550	20240604	121300	20720974	1863	1863	1863	1863	0
551	20240604	121200	20720974	1863	1863	1863	1863	85
552	20240604	121100	20562619	1862	1862	1862	1862	0
553	20240604	121000	20562619	1862	1862	1862	1862	0
554	20240604	120900	20562619	1862	1862	1862	1862	55
555	20240604	120800	20460209	1861	1861	1861	1861	0
556	20240604	120700	20460209	1861	1861	1861	1861	0
557	20240604	120600	20460209	1861	1861	1861	1861	0
558	20240604	120500	20460209	1861	1861	1861	1861	89
559	20240604	120400	20294580	1861	1862	1862	1861	134
560	20240604	120300	20045130	1862	1862	1862	1862	7
561	20240604	120200	20032096	1861	1862	1862	1861	53
562	20240604	120100	19933454	1861	1861	1861	1861	0
563	20240604	120000	19933454	1861	1861	1861	1861	0
564	20240604	115900	19933454	1861	1861	1861	1861	47
565	20240604	115800	19845987	1861	1861	1861	1861	35
566	20240604	115700	19780852	1858	1858	1858	1858	0
567	20240604	115600	19780852	1858	1858	1858	1858	21
568	20240604	115500	19741834	1858	1856	1858	1856	174
569	20240604	115400	19418725	1857	1857	1857	1857	0
570	20240604	115300	19418725	1857	1857	1857	1857	0
571	20240604	115200	19418725	1857	1857	1857	1857	0
572	20240604	115100	19418725	1857	1857	1857	1857	32
573	20240604	115000	19359301	1857	1857	1857	1857	0
574	20240604	114900	19359301	1857	1857	1857	1857	0
575	20240604	114800	19359301	1857	1857	1857	1857	72
576	20240604	114700	19225597	1857	1857	1857	1857	0
577	20240604	114600	19225597	1857	1857	1857	1857	0
578	20240604	114500	19225597	1857	1857	1857	1857	0
579	20240604	114400	19225597	1857	1858	1858	1857	55
580	20240604	114300	19123455	1857	1857	1857	1857	0
581	20240604	114200	19123455	1857	1857	1857	1857	0
582	20240604	114100	19123455	1857	1857	1857	1857	58
583	20240604	114000	19015749	1857	1857	1857	1857	0
584	20240604	113900	19015749	1857	1857	1857	1857	0
585	20240604	113800	19015749	1857	1857	1857	1857	0
586	20240604	113700	19015749	1857	1858	1858	1857	71
587	20240604	113600	18883890	1858	1858	1858	1858	0
588	20240604	113500	18883890	1858	1858	1858	1858	9
589	20240604	113400	18867168	1858	1857	1858	1857	74
590	20240604	113300	18729736	1858	1858	1858	1858	0
591	20240604	113200	18729736	1858	1858	1858	1858	0
592	20240604	113100	18729736	1858	1858	1858	1858	11
593	20240604	113000	18709298	1858	1858	1858	1858	35
594	20240604	112900	18644268	1858	1858	1858	1858	0
595	20240604	112800	18644268	1858	1858	1858	1858	8
596	20240604	112700	18629404	1858	1858	1858	1858	73
597	20240604	112600	18493770	1877	1877	1877	1877	253
598	20240604	112500	18018889	1877	1877	1877	1877	1
599	20240604	112400	18017012	1858	1858	1858	1858	0
600	20240604	112300	18017012	1858	1858	1858	1858	76
601	20240604	112200	17875804	1877	1877	1877	1877	0
602	20240604	112100	17875804	1877	1877	1877	1877	1
603	20240604	112000	17873927	1858	1858	1858	1858	96
604	20240604	111900	17695559	1858	1858	1858	1858	0
605	20240604	111800	17695559	1858	1858	1858	1858	0
606	20240604	111700	17695559	1858	1858	1858	1858	53
607	20240604	111600	17597085	1858	1858	1858	1858	0
608	20240604	111500	17597085	1858	1858	1858	1858	0
609	20240604	111400	17597085	1858	1858	1858	1858	0
610	20240604	111300	17597085	1858	1858	1858	1858	87
611	20240604	111200	17435439	1858	1858	1858	1858	0
612	20240604	111100	17435439	1858	1858	1858	1858	0
613	20240604	111000	17435439	1858	1858	1858	1858	58
614	20240604	110900	17327675	1858	1858	1858	1858	0
615	20240604	110800	17327675	1858	1858	1858	1858	0
616	20240604	110700	17327675	1858	1858	1858	1858	0
617	20240604	110600	17327675	1858	1858	1858	1858	69
618	20240604	110500	17199473	1858	1858	1858	1858	0
619	20240604	110400	17199473	1858	1858	1858	1858	78
620	20240604	110300	17054549	1857	1858	1858	1857	73
621	20240604	110200	16918978	1857	1857	1857	1857	0
622	20240604	110100	16918978	1857	1857	1857	1857	0
623	20240604	110000	16918978	1857	1857	1857	1857	0
624	20240604	105900	16918978	1857	1857	1857	1857	83
625	20240604	105800	16764847	1857	1857	1857	1857	0
626	20240604	105700	16764847	1857	1857	1857	1857	0
627	20240604	105600	16764847	1857	1857	1857	1857	368
628	20240604	105500	16081471	1858	1858	1858	1858	0
629	20240604	105400	16081471	1858	1858	1858	1858	0
630	20240604	105300	16081471	1858	1858	1858	1858	0
631	20240604	105200	16081471	1858	1858	1858	1858	64
632	20240604	105100	15962559	1857	1857	1857	1857	0
633	20240604	105000	15962559	1857	1857	1857	1857	0
634	20240604	104900	15962559	1857	1857	1857	1857	65
635	20240604	104800	15841854	1857	1857	1857	1857	0
636	20240604	104700	15841854	1857	1857	1857	1857	0
637	20240604	104600	15841854	1857	1857	1857	1857	0
638	20240604	104500	15841854	1857	1857	1857	1857	84
639	20240604	104400	15685866	1857	1857	1857	1857	0
640	20240604	104300	15685866	1857	1857	1857	1857	0
641	20240604	104200	15685866	1857	1857	1857	1857	58
642	20240604	104100	15578160	1858	1858	1858	1858	0
643	20240604	104000	15578160	1858	1858	1858	1858	0
644	20240604	103900	15578160	1858	1858	1858	1858	0
645	20240604	103800	15578160	1858	1858	1858	1858	78
646	20240604	103700	15433236	1857	1865	1865	1857	601
647	20240604	103600	14316598	1866	1866	1866	1866	27
648	20240604	103500	14266216	1866	1866	1866	1866	41
649	20240604	103400	14189710	1876	1876	1876	1876	0
650	20240604	103300	14189710	1876	1876	1876	1876	1
651	20240604	103200	14187834	1866	1866	1866	1866	0
652	20240604	103100	14187834	1866	1866	1866	1866	63
653	20240604	103000	14070276	1876	1876	1876	1876	0
654	20240604	102900	14070276	1876	1876	1876	1876	0
655	20240604	102800	14070276	1876	1876	1876	1876	24
656	20240604	102700	14025252	1885	1885	1885	1885	0
657	20240604	102600	14025252	1885	1885	1885	1885	0
658	20240604	102500	14025252	1885	1885	1885	1885	1
659	20240604	102400	14023367	1876	1876	1876	1876	58
660	20240604	102300	13914559	1885	1885	1885	1885	0
661	20240604	102200	13914559	1885	1885	1885	1885	0
662	20240604	102100	13914559	1885	1876	1885	1876	77
663	20240604	102000	13770098	1885	1885	1885	1885	0
664	20240604	101900	13770098	1885	1885	1885	1885	1
665	20240604	101800	13768213	1876	1876	1876	1876	0
666	20240604	101700	13768213	1876	1876	1876	1876	82
667	20240604	101600	13614381	1876	1876	1876	1876	0
668	20240604	101500	13614381	1876	1876	1876	1876	0
669	20240604	101400	13614381	1876	1876	1876	1876	211
670	20240604	101300	13218545	1876	1876	1876	1876	0
671	20240604	101200	13218545	1876	1876	1876	1876	0
672	20240604	101100	13218545	1876	1876	1876	1876	0
673	20240604	101000	13218545	1876	1876	1876	1876	83
674	20240604	100900	13062837	1876	1876	1876	1876	0
675	20240604	100800	13062837	1876	1876	1876	1876	0
676	20240604	100700	13062837	1876	1876	1876	1876	57
677	20240604	100600	12955905	1876	1876	1876	1876	0
678	20240604	100500	12955905	1876	1876	1876	1876	0
679	20240604	100400	12955905	1876	1876	1876	1876	0
680	20240604	100300	12955905	1876	1876	1876	1876	57
681	20240604	100200	12848973	1876	1876	1876	1876	0
682	20240604	100100	12848973	1876	1876	1876	1876	0
683	20240604	100000	12848973	1876	1876	1876	1876	56
684	20240604	095900	12743917	1885	1885	1885	1885	0
685	20240604	095800	12743917	1885	1885	1885	1885	0
686	20240604	095700	12743917	1885	1885	1885	1885	5
687	20240604	095600	12734492	1876	1885	1885	1876	69
688	20240604	095500	12605039	1885	1885	1885	1885	0
689	20240604	095400	12605039	1885	1884	1885	1884	20
690	20240604	095300	12567355	1884	1876	1884	1876	72
691	20240604	095200	12432267	1876	1876	1876	1876	0
692	20240604	095100	12432267	1876	1876	1876	1876	0
693	20240604	095000	12432267	1876	1876	1876	1876	0
694	20240604	094900	12432267	1876	1876	1876	1876	81
695	20240604	094800	12280311	1884	1884	1884	1884	1
696	20240604	094700	12278427	1876	1876	1876	1876	0
697	20240604	094600	12278427	1876	1876	1876	1876	77
698	20240604	094500	12133975	1875	1875	1875	1875	0
699	20240604	094400	12133975	1875	1875	1875	1875	0
700	20240604	094300	12133975	1875	1875	1875	1875	0
701	20240604	094200	12133975	1875	1875	1875	1875	62
702	20240604	094100	12017725	1884	1884	1884	1884	0
703	20240604	094000	12017725	1884	1884	1884	1884	0
704	20240604	093900	12017725	1884	1857	1884	1857	67
705	20240604	093800	11893279	1885	1885	1885	1885	1
706	20240604	093700	11891394	1857	1857	1857	1857	61
707	20240604	093600	11778117	1858	1858	1858	1858	0
708	20240604	093500	11778117	1858	1858	1858	1858	56
709	20240604	093400	11674069	1886	1886	1886	1886	0
710	20240604	093300	11674069	1886	1886	1886	1886	0
711	20240604	093200	11674069	1886	1886	1886	1886	0
712	20240604	093100	11674069	1886	1886	1886	1886	0
713	20240604	093000	11674069	1886	1886	1886	1886	1001
714	20240604	092900	9786183	1886	1886	1886	1886	6
715	20240604	092800	9774867	1886	1886	1886	1886	0
716	20240604	092700	9774867	1886	1886	1886	1886	0
717	20240604	092600	9774867	1886	1886	1886	1886	0
718	20240604	092500	9774867	1886	1886	1886	1886	0
719	20240604	092400	9774867	1886	1886	1886	1886	0
720	20240604	092300	9774867	1886	1886	1886	1886	0
721	20240604	092200	9774867	1886	1855	1886	1855	367
722	20240604	092100	9087826	1855	1855	1855	1855	0
723	20240604	092000	9087826	1855	1855	1855	1855	0
724	20240604	091900	9087826	1855	1855	1855	1855	0
725	20240604	091800	9087826	1855	1855	1855	1855	0
726	20240604	091700	9087826	1855	1855	1855	1855	0
727	20240604	091600	9087826	1855	1855	1855	1855	0
728	20240604	091500	9087826	1855	1855	1855	1855	301
729	20240604	091400	8529471	1853	1853	1853	1853	0
730	20240604	091300	8529471	1853	1853	1853	1853	0
731	20240604	091200	8529471	1853	1853	1853	1853	400
732	20240604	091100	7788271	1853	1853	1853	1853	397
733	20240604	091000	7052630	1853	1888	1888	1853	201
734	20240604	090900	6680123	1855	1855	1855	1855	1062
735	20240604	090800	4710113	1888	1888	1888	1888	0
736	20240604	090700	4710113	1888	1888	1888	1888	1
737	20240604	090600	4708225	1851	1859	1859	1851	500
738	20240604	090500	3781690	1890	1890	1890	1890	0
739	20240604	090400	3781690	1890	1890	1890	1890	0
740	20240604	090300	3781690	1890	1888	1890	1888	2000
741	20240604	090200	1890	1890	1890	1890	1890	0
742	20240604	090100	1890	1890	1890	1890	1890	0
743	20240604	090000	1890	1890	1890	1890	1890	1