KissMeData/090370/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200200	31655540	1832	1832	1832	1832	4638
3	20240605	200100	31655540	1832	1832	1832	1832	0
4	20240605	200000	31655540	1832	1832	1832	1832	0
5	20240605	195900	31655540	1832	1832	1832	1832	0
6	20240605	195800	31655540	1832	1832	1832	1832	0
7	20240605	195700	31655540	1832	1832	1832	1832	0
8	20240605	195600	31655540	1832	1832	1832	1832	0
9	20240605	195500	31655540	1832	1832	1832	1832	0
10	20240605	195400	31655540	1832	1832	1832	1832	0
11	20240605	195300	31655540	1832	1832	1832	1832	0
12	20240605	195200	31655540	1832	1832	1832	1832	0
13	20240605	195100	31655540	1832	1832	1832	1832	0
14	20240605	195000	31655540	1832	1832	1832	1832	0
15	20240605	194900	31655540	1832	1832	1832	1832	0
16	20240605	194800	31655540	1832	1832	1832	1832	0
17	20240605	194700	31655540	1832	1832	1832	1832	0
18	20240605	194600	31655540	1832	1832	1832	1832	0
19	20240605	194500	31655540	1832	1832	1832	1832	0
20	20240605	194400	31655540	1832	1832	1832	1832	0
21	20240605	194300	31655540	1832	1832	1832	1832	0
22	20240605	194200	31655540	1832	1832	1832	1832	0
23	20240605	194100	31655540	1832	1832	1832	1832	0
24	20240605	194000	31655540	1832	1832	1832	1832	0
25	20240605	193900	31655540	1832	1832	1832	1832	0
26	20240605	193800	31655540	1832	1832	1832	1832	0
27	20240605	193700	31655540	1832	1832	1832	1832	0
28	20240605	193600	31655540	1832	1832	1832	1832	0
29	20240605	193500	31655540	1832	1832	1832	1832	0
30	20240605	193400	31655540	1832	1832	1832	1832	0
31	20240605	193300	31655540	1832	1832	1832	1832	0
32	20240605	193200	31655540	1832	1832	1832	1832	4638
33	20240605	193100	31655540	1832	1832	1832	1832	0
34	20240605	193000	31655540	1832	1832	1832	1832	0
35	20240605	192900	31655540	1832	1832	1832	1832	0
36	20240605	192800	31655540	1832	1832	1832	1832	0
37	20240605	192700	31655540	1832	1832	1832	1832	0
38	20240605	192600	31655540	1832	1832	1832	1832	0
39	20240605	192500	31655540	1832	1832	1832	1832	0
40	20240605	192400	31655540	1832	1832	1832	1832	0
41	20240605	192300	31655540	1832	1832	1832	1832	0
42	20240605	192200	31655540	1832	1832	1832	1832	0
43	20240605	192100	31655540	1832	1832	1832	1832	0
44	20240605	192000	31655540	1832	1832	1832	1832	0
45	20240605	191900	31655540	1832	1832	1832	1832	0
46	20240605	191800	31655540	1832	1832	1832	1832	0
47	20240605	191700	31655540	1832	1832	1832	1832	0
48	20240605	191600	31655540	1832	1832	1832	1832	0
49	20240605	191500	31655540	1832	1832	1832	1832	0
50	20240605	191400	31655540	1832	1832	1832	1832	0
51	20240605	191300	31655540	1832	1832	1832	1832	0
52	20240605	191200	31655540	1832	1832	1832	1832	0
53	20240605	191100	31655540	1832	1832	1832	1832	0
54	20240605	191000	31655540	1832	1832	1832	1832	0
55	20240605	190900	31655540	1832	1832	1832	1832	0
56	20240605	190800	31655540	1832	1832	1832	1832	0
57	20240605	190700	31655540	1832	1832	1832	1832	0
58	20240605	190600	31655540	1832	1832	1832	1832	0
59	20240605	190500	31655540	1832	1832	1832	1832	0
60	20240605	190400	31655540	1832	1832	1832	1832	0
61	20240605	190300	31655540	1832	1832	1832	1832	0
62	20240605	190200	31655540	1832	1832	1832	1832	4638
63	20240605	190100	31655540	1832	1832	1832	1832	0
64	20240605	190000	31655540	1832	1832	1832	1832	0
65	20240605	185900	31655540	1832	1832	1832	1832	0
66	20240605	185800	31655540	1832	1832	1832	1832	0
67	20240605	185700	31655540	1832	1832	1832	1832	0
68	20240605	185600	31655540	1832	1832	1832	1832	0
69	20240605	185500	31655540	1832	1832	1832	1832	0
70	20240605	185400	31655540	1832	1832	1832	1832	0
71	20240605	185300	31655540	1832	1832	1832	1832	0
72	20240605	185200	31655540	1832	1832	1832	1832	0
73	20240605	185100	31655540	1832	1832	1832	1832	0
74	20240605	185000	31655540	1832	1832	1832	1832	0
75	20240605	184900	31655540	1832	1832	1832	1832	0
76	20240605	184800	31655540	1832	1832	1832	1832	0
77	20240605	184700	31655540	1832	1832	1832	1832	0
78	20240605	184600	31655540	1832	1832	1832	1832	0
79	20240605	184500	31655540	1832	1832	1832	1832	0
80	20240605	184400	31655540	1832	1832	1832	1832	0
81	20240605	184300	31655540	1832	1832	1832	1832	0
82	20240605	184200	31655540	1832	1832	1832	1832	0
83	20240605	184100	31655540	1832	1832	1832	1832	0
84	20240605	184000	31655540	1832	1832	1832	1832	0
85	20240605	183900	31655540	1832	1832	1832	1832	0
86	20240605	183800	31655540	1832	1832	1832	1832	0
87	20240605	183700	31655540	1832	1832	1832	1832	0
88	20240605	183600	31655540	1832	1832	1832	1832	0
89	20240605	183500	31655540	1832	1832	1832	1832	0
90	20240605	183400	31655540	1832	1832	1832	1832	0
91	20240605	183300	31655540	1832	1832	1832	1832	0
92	20240605	183200	31655540	1832	1832	1832	1832	4638
93	20240605	183100	31655540	1832	1832	1832	1832	0
94	20240605	183000	31655540	1832	1832	1832	1832	0
95	20240605	182900	31655540	1832	1832	1832	1832	0
96	20240605	182800	31655540	1832	1832	1832	1832	0
97	20240605	182700	31655540	1832	1832	1832	1832	0
98	20240605	182600	31655540	1832	1832	1832	1832	0
99	20240605	182500	31655540	1832	1832	1832	1832	0
100	20240605	182400	31655540	1832	1832	1832	1832	0
101	20240605	182300	31655540	1832	1832	1832	1832	0
102	20240605	182200	31655540	1832	1832	1832	1832	0
103	20240605	182100	31655540	1832	1832	1832	1832	0
104	20240605	182000	31655540	1832	1832	1832	1832	0
105	20240605	181900	31655540	1832	1832	1832	1832	0
106	20240605	181800	31655540	1832	1832	1832	1832	0
107	20240605	181700	31655540	1832	1832	1832	1832	0
108	20240605	181600	31655540	1832	1832	1832	1832	0
109	20240605	181500	31655540	1832	1832	1832	1832	0
110	20240605	181400	31655540	1832	1832	1832	1832	0
111	20240605	181300	31655540	1832	1832	1832	1832	0
112	20240605	181200	31655540	1832	1832	1832	1832	0
113	20240605	181100	31655540	1832	1832	1832	1832	0
114	20240605	181000	31655540	1832	1832	1832	1832	0
115	20240605	180900	31655540	1832	1832	1832	1832	0
116	20240605	180800	31655540	1832	1832	1832	1832	0
117	20240605	180700	31655540	1832	1832	1832	1832	0
118	20240605	180600	31655540	1832	1832	1832	1832	0
119	20240605	180500	31655540	1832	1832	1832	1832	0
120	20240605	180400	31655540	1832	1832	1832	1832	0
121	20240605	180300	31655540	1832	1832	1832	1832	0
122	20240605	180200	31655540	1832	1832	1832	1832	4638
123	20240605	180100	31655540	1832	1832	1832	1832	0
124	20240605	180000	31655540	1832	1832	1832	1832	0
125	20240605	175900	31655540	1832	1832	1832	1832	0
126	20240605	175800	31655540	1832	1832	1832	1832	0
127	20240605	175700	31655540	1832	1832	1832	1832	0
128	20240605	175600	31655540	1832	1832	1832	1832	0
129	20240605	175500	31655540	1832	1832	1832	1832	0
130	20240605	175400	31655540	1832	1832	1832	1832	0
131	20240605	175300	31655540	1832	1832	1832	1832	0
132	20240605	175200	31655540	1832	1832	1832	1832	0
133	20240605	175100	31655540	1832	1832	1832	1832	0
134	20240605	175000	31655540	1832	1832	1832	1832	0
135	20240605	174900	31655540	1832	1832	1832	1832	0
136	20240605	174800	31655540	1832	1832	1832	1832	0
137	20240605	174700	31655540	1832	1832	1832	1832	0
138	20240605	174600	31655540	1832	1832	1832	1832	0
139	20240605	174500	31655540	1832	1832	1832	1832	0
140	20240605	174400	31655540	1832	1832	1832	1832	0
141	20240605	174300	31655540	1832	1832	1832	1832	0
142	20240605	174200	31655540	1832	1832	1832	1832	0
143	20240605	174100	31655540	1832	1832	1832	1832	0
144	20240605	174000	31655540	1832	1832	1832	1832	0
145	20240605	173900	31655540	1832	1832	1832	1832	0
146	20240605	173800	31655540	1832	1832	1832	1832	0
147	20240605	173700	31655540	1832	1832	1832	1832	0
148	20240605	173600	31655540	1832	1832	1832	1832	0
149	20240605	173500	31655540	1832	1832	1832	1832	0
150	20240605	173400	31655540	1832	1832	1832	1832	0
151	20240605	173300	31655540	1832	1832	1832	1832	0
152	20240605	173200	31655540	1832	1832	1832	1832	4638
153	20240605	173100	31655540	1832	1832	1832	1832	0
154	20240605	173000	31655540	1832	1832	1832	1832	0
155	20240605	172900	31655540	1832	1832	1832	1832	0
156	20240605	172800	31655540	1832	1832	1832	1832	0
157	20240605	172700	31655540	1832	1832	1832	1832	0
158	20240605	172600	31655540	1832	1832	1832	1832	0
159	20240605	172500	31655540	1832	1832	1832	1832	0
160	20240605	172400	31655540	1832	1832	1832	1832	0
161	20240605	172300	31655540	1832	1832	1832	1832	0
162	20240605	172200	31655540	1832	1832	1832	1832	0
163	20240605	172100	31655540	1832	1832	1832	1832	0
164	20240605	172000	31655540	1832	1832	1832	1832	0
165	20240605	171900	31655540	1832	1832	1832	1832	0
166	20240605	171800	31655540	1832	1832	1832	1832	0
167	20240605	171700	31655540	1832	1832	1832	1832	0
168	20240605	171600	31655540	1832	1832	1832	1832	0
169	20240605	171500	31655540	1832	1832	1832	1832	0
170	20240605	171400	31655540	1832	1832	1832	1832	0
171	20240605	171300	31655540	1832	1832	1832	1832	0
172	20240605	171200	31655540	1832	1832	1832	1832	0
173	20240605	171100	31655540	1832	1832	1832	1832	0
174	20240605	171000	31655540	1832	1832	1832	1832	0
175	20240605	170900	31655540	1832	1832	1832	1832	0
176	20240605	170800	31655540	1832	1832	1832	1832	0
177	20240605	170700	31655540	1832	1832	1832	1832	0
178	20240605	170600	31655540	1832	1832	1832	1832	0
179	20240605	170500	31655540	1832	1832	1832	1832	0
180	20240605	170400	31655540	1832	1832	1832	1832	0
181	20240605	170300	31655540	1832	1832	1832	1832	0
182	20240605	170200	31655540	1832	1832	1832	1832	4638
183	20240605	170100	31655540	1832	1832	1832	1832	0
184	20240605	170000	31655540	1832	1832	1832	1832	0
185	20240605	165900	31655540	1832	1832	1832	1832	0
186	20240605	165800	31655540	1832	1832	1832	1832	0
187	20240605	165700	31655540	1832	1832	1832	1832	0
188	20240605	165600	31655540	1832	1832	1832	1832	0
189	20240605	165500	31655540	1832	1832	1832	1832	0
190	20240605	165400	31655540	1832	1832	1832	1832	0
191	20240605	165300	31655540	1832	1832	1832	1832	0
192	20240605	165200	31655540	1832	1832	1832	1832	0
193	20240605	165100	31655540	1832	1832	1832	1832	0
194	20240605	165000	31655540	1832	1832	1832	1832	0
195	20240605	164900	31655540	1832	1832	1832	1832	0
196	20240605	164800	31655540	1832	1832	1832	1832	0
197	20240605	164700	31655540	1832	1832	1832	1832	0
198	20240605	164600	31655540	1832	1832	1832	1832	0
199	20240605	164500	31655540	1832	1832	1832	1832	0
200	20240605	164400	31655540	1832	1832	1832	1832	0
201	20240605	164300	31655540	1832	1832	1832	1832	0
202	20240605	164200	31655540	1832	1832	1832	1832	0
203	20240605	164100	31655540	1832	1832	1832	1832	0
204	20240605	164000	31655540	1832	1832	1832	1832	0
205	20240605	163900	31655540	1832	1832	1832	1832	0
206	20240605	163800	31655540	1832	1832	1832	1832	0
207	20240605	163700	31655540	1832	1832	1832	1832	0
208	20240605	163600	31655540	1832	1832	1832	1832	0
209	20240605	163500	31655540	1832	1832	1832	1832	0
210	20240605	163400	31655540	1832	1832	1832	1832	0
211	20240605	163300	31655540	1832	1832	1832	1832	0
212	20240605	163200	31655540	1832	1832	1832	1832	4638
213	20240605	163100	31655540	1832	1832	1832	1832	0
214	20240605	163000	31655540	1832	1832	1832	1832	0
215	20240605	162900	31655540	1832	1832	1832	1832	0
216	20240605	162800	31655540	1832	1832	1832	1832	0
217	20240605	162700	31655540	1832	1832	1832	1832	0
218	20240605	162600	31655540	1832	1832	1832	1832	0
219	20240605	162500	31655540	1832	1832	1832	1832	0
220	20240605	162400	31655540	1832	1832	1832	1832	0
221	20240605	162300	31655540	1832	1832	1832	1832	0
222	20240605	162200	31655540	1832	1832	1832	1832	0
223	20240605	162100	31655540	1832	1832	1832	1832	0
224	20240605	162000	31655540	1832	1832	1832	1832	0
225	20240605	161900	31655540	1832	1832	1832	1832	0
226	20240605	161800	31655540	1832	1832	1832	1832	0
227	20240605	161700	31655540	1832	1832	1832	1832	0
228	20240605	161600	31655540	1832	1832	1832	1832	0
229	20240605	161500	31655540	1832	1832	1832	1832	0
230	20240605	161400	31655540	1832	1832	1832	1832	0
231	20240605	161300	31655540	1832	1832	1832	1832	0
232	20240605	161200	31655540	1832	1832	1832	1832	0
233	20240605	161100	31655540	1832	1832	1832	1832	0
234	20240605	161000	31655540	1832	1832	1832	1832	0
235	20240605	160900	31655540	1832	1832	1832	1832	0
236	20240605	160800	31655540	1832	1832	1832	1832	0
237	20240605	160700	31655540	1832	1832	1832	1832	0
238	20240605	160600	31655540	1832	1832	1832	1832	0
239	20240605	160500	31655540	1832	1832	1832	1832	0
240	20240605	160400	31655540	1832	1832	1832	1832	0
241	20240605	160300	31655540	1832	1832	1832	1832	0
242	20240605	160200	31655540	1832	1832	1832	1832	4638
243	20240605	160100	31655540	1832	1832	1832	1832	0
244	20240605	160000	31655540	1832	1832	1832	1832	0
245	20240605	155900	31655540	1832	1832	1832	1832	0
246	20240605	155800	31655540	1832	1832	1832	1832	0
247	20240605	155700	31655540	1832	1832	1832	1832	0
248	20240605	155600	31655540	1832	1832	1832	1832	0
249	20240605	155500	31655540	1832	1832	1832	1832	0
250	20240605	155400	31655540	1832	1832	1832	1832	0
251	20240605	155300	31655540	1832	1832	1832	1832	0
252	20240605	155200	31655540	1832	1832	1832	1832	0
253	20240605	155100	31655540	1832	1832	1832	1832	0
254	20240605	155000	31655540	1832	1832	1832	1832	0
255	20240605	154900	31655540	1832	1832	1832	1832	0
256	20240605	154800	31655540	1832	1832	1832	1832	0
257	20240605	154700	31655540	1832	1832	1832	1832	0
258	20240605	154600	31655540	1832	1832	1832	1832	0
259	20240605	154500	31655540	1832	1832	1832	1832	0
260	20240605	154400	31655540	1832	1832	1832	1832	0
261	20240605	154300	31655540	1832	1832	1832	1832	0
262	20240605	154200	31655540	1832	1832	1832	1832	0
263	20240605	154100	31655540	1832	1832	1832	1832	0
264	20240605	154000	31655540	1832	1832	1832	1832	0
265	20240605	153900	31655540	1832	1832	1832	1832	0
266	20240605	153800	31655540	1832	1832	1832	1832	0
267	20240605	153700	31655540	1832	1832	1832	1832	0
268	20240605	153600	31655540	1832	1832	1832	1832	0
269	20240605	153500	31655540	1832	1832	1832	1832	0
270	20240605	153400	31655540	1832	1832	1832	1832	0
271	20240605	153300	31655540	1832	1832	1832	1832	0
272	20240605	153200	31655540	1832	1832	1832	1832	4638
273	20240605	153100	31655540	1832	1832	1832	1832	0
274	20240605	153000	31655540	1832	1832	1832	1832	4638
275	20240605	152900	23158724	1873	1873	1873	1873	0
276	20240605	152800	23158724	1873	1873	1873	1873	0
277	20240605	152700	23158724	1873	1873	1873	1873	0
278	20240605	152600	23158724	1873	1873	1873	1873	0
279	20240605	152500	23158724	1873	1873	1873	1873	0
280	20240605	152400	23158724	1873	1873	1873	1873	0
281	20240605	152300	23158724	1873	1873	1873	1873	0
282	20240605	152200	23158724	1873	1873	1873	1873	0
283	20240605	152100	23158724	1873	1873	1873	1873	0
284	20240605	152000	23158724	1873	1873	1873	1873	0
285	20240605	151900	23158724	1873	1873	1873	1873	0
286	20240605	151800	23158724	1873	1873	1873	1873	85
287	20240605	151700	22999519	1875	1875	1875	1875	0
288	20240605	151600	22999519	1875	1875	1875	1875	0
289	20240605	151500	22999519	1875	1875	1875	1875	0
290	20240605	151400	22999519	1875	1875	1875	1875	0
291	20240605	151300	22999519	1875	1875	1875	1875	0
292	20240605	151200	22999519	1875	1875	1875	1875	0
293	20240605	151100	22999519	1875	1875	1875	1875	0
294	20240605	151000	22999519	1875	1875	1875	1875	0
295	20240605	150900	22999519	1875	1875	1875	1875	0
296	20240605	150800	22999519	1875	1875	1875	1875	0
297	20240605	150700	22999519	1875	1875	1875	1875	3
298	20240605	150600	22993894	1875	1875	1875	1875	1
299	20240605	150500	22992019	1875	1875	1875	1875	0
300	20240605	150400	22992019	1875	1875	1875	1875	320
301	20240605	150300	22392019	1875	1875	1875	1875	0
302	20240605	150200	22392019	1875	1875	1875	1875	0
303	20240605	150100	22392019	1875	1875	1875	1875	0
304	20240605	150000	22392019	1875	1875	1875	1875	0
305	20240605	145900	22392019	1875	1875	1875	1875	0
306	20240605	145800	22392019	1875	1875	1875	1875	1
307	20240605	145700	22390144	1873	1873	1873	1873	0
308	20240605	145600	22390144	1873	1873	1873	1873	0
309	20240605	145500	22390144	1873	1873	1873	1873	0
310	20240605	145400	22390144	1873	1873	1873	1873	0
311	20240605	145300	22390144	1873	1873	1873	1873	5
312	20240605	145200	22380779	1875	1875	1875	1875	0
313	20240605	145100	22380779	1875	1875	1875	1875	0
314	20240605	145000	22380779	1875	1875	1875	1875	0
315	20240605	144900	22380779	1875	1875	1875	1875	0
316	20240605	144800	22380779	1875	1875	1875	1875	0
317	20240605	144700	22380779	1875	1875	1875	1875	1
318	20240605	144600	22378904	1874	1874	1874	1874	0
319	20240605	144500	22378904	1874	1874	1874	1874	715
320	20240605	144400	21038994	1874	1874	1874	1874	339
321	20240605	144300	20403708	1874	1874	1874	1874	0
322	20240605	144200	20403708	1874	1874	1874	1874	0
323	20240605	144100	20403708	1874	1874	1874	1874	0
324	20240605	144000	20403708	1874	1874	1874	1874	0
325	20240605	143900	20403708	1874	1874	1874	1874	0
326	20240605	143800	20403708	1874	1874	1874	1874	0
327	20240605	143700	20403708	1874	1874	1874	1874	0
328	20240605	143600	20403708	1874	1874	1874	1874	0
329	20240605	143500	20403708	1874	1874	1874	1874	0
330	20240605	143400	20403708	1874	1874	1874	1874	1000
331	20240605	143300	18529708	1875	1875	1875	1875	0
332	20240605	143200	18529708	1875	1875	1875	1875	0
333	20240605	143100	18529708	1875	1875	1875	1875	0
334	20240605	143000	18529708	1875	1875	1875	1875	0
335	20240605	142900	18529708	1875	1875	1875	1875	0
336	20240605	142800	18529708	1875	1875	1875	1875	0
337	20240605	142700	18529708	1875	1875	1875	1875	0
338	20240605	142600	18529708	1875	1875	1875	1875	0
339	20240605	142500	18529708	1875	1875	1875	1875	0
340	20240605	142400	18529708	1875	1875	1875	1875	85
341	20240605	142300	18370333	1874	1874	1874	1874	0
342	20240605	142200	18370333	1874	1874	1874	1874	0
343	20240605	142100	18370333	1874	1874	1874	1874	0
344	20240605	142000	18370333	1874	1874	1874	1874	0
345	20240605	141900	18370333	1874	1874	1874	1874	0
346	20240605	141800	18370333	1874	1874	1874	1874	0
347	20240605	141700	18370333	1874	1874	1874	1874	0
348	20240605	141600	18370333	1874	1874	1874	1874	0
349	20240605	141500	18370333	1874	1874	1874	1874	0
350	20240605	141400	18370333	1874	1874	1874	1874	0
351	20240605	141300	18370333	1874	1874	1874	1874	0
352	20240605	141200	18370333	1874	1874	1874	1874	0
353	20240605	141100	18370333	1874	1874	1874	1874	0
354	20240605	141000	18370333	1874	1874	1874	1874	0
355	20240605	140900	18370333	1874	1874	1874	1874	0
356	20240605	140800	18370333	1874	1874	1874	1874	0
357	20240605	140700	18370333	1874	1874	1874	1874	0
358	20240605	140600	18370333	1874	1874	1874	1874	0
359	20240605	140500	18370333	1874	1874	1874	1874	0
360	20240605	140400	18370333	1874	1876	1876	1874	300
361	20240605	140300	17807824	1886	1886	1886	1886	0
362	20240605	140200	17807824	1886	1886	1886	1886	0
363	20240605	140100	17807824	1886	1886	1886	1886	0
364	20240605	140000	17807824	1886	1886	1886	1886	0
365	20240605	135900	17807824	1886	1886	1886	1886	0
366	20240605	135800	17807824	1886	1886	1886	1886	0
367	20240605	135700	17807824	1886	1886	1886	1886	0
368	20240605	135600	17807824	1886	1886	1886	1886	0
369	20240605	135500	17807824	1886	1886	1886	1886	0
370	20240605	135400	17807824	1886	1886	1886	1886	0
371	20240605	135300	17807824	1886	1886	1886	1886	0
372	20240605	135200	17807824	1886	1886	1886	1886	0
373	20240605	135100	17807824	1886	1886	1886	1886	0
374	20240605	135000	17807824	1886	1886	1886	1886	0
375	20240605	134900	17807824	1886	1886	1886	1886	0
376	20240605	134800	17807824	1886	1886	1886	1886	0
377	20240605	134700	17807824	1886	1886	1886	1886	0
378	20240605	134600	17807824	1886	1886	1886	1886	0
379	20240605	134500	17807824	1886	1886	1886	1886	0
380	20240605	134400	17807824	1886	1886	1886	1886	0
381	20240605	134300	17807824	1886	1886	1886	1886	0
382	20240605	134200	17807824	1886	1886	1886	1886	2
383	20240605	134100	17804052	1886	1886	1886	1886	10
384	20240605	134000	17785192	1886	1886	1886	1886	0
385	20240605	133900	17785192	1886	1886	1886	1886	0
386	20240605	133800	17785192	1886	1886	1886	1886	0
387	20240605	133700	17785192	1886	1886	1886	1886	0
388	20240605	133600	17785192	1886	1886	1886	1886	0
389	20240605	133500	17785192	1886	1886	1886	1886	0
390	20240605	133400	17785192	1886	1886	1886	1886	1
391	20240605	133300	17783306	1885	1885	1885	1885	3
392	20240605	133200	17777651	1885	1885	1885	1885	0
393	20240605	133100	17777651	1885	1885	1885	1885	0
394	20240605	133000	17777651	1885	1885	1885	1885	62
395	20240605	132900	17660781	1885	1885	1885	1885	12
396	20240605	132800	17638161	1885	1885	1885	1885	0
397	20240605	132700	17638161	1885	1885	1885	1885	0
398	20240605	132600	17638161	1885	1885	1885	1885	26
399	20240605	132500	17589151	1886	1886	1886	1886	0
400	20240605	132400	17589151	1886	1886	1886	1886	0
401	20240605	132300	17589151	1886	1886	1886	1886	0
402	20240605	132200	17589151	1886	1886	1886	1886	0
403	20240605	132100	17589151	1886	1886	1886	1886	0
404	20240605	132000	17589151	1886	1886	1886	1886	0
405	20240605	131900	17589151	1886	1886	1886	1886	0
406	20240605	131800	17589151	1886	1886	1886	1886	0
407	20240605	131700	17589151	1886	1886	1886	1886	0
408	20240605	131600	17589151	1886	1886	1886	1886	0
409	20240605	131500	17589151	1886	1886	1886	1886	0
410	20240605	131400	17589151	1886	1886	1886	1886	0
411	20240605	131300	17589151	1886	1886	1886	1886	0
412	20240605	131200	17589151	1886	1886	1886	1886	0
413	20240605	131100	17589151	1886	1886	1886	1886	0
414	20240605	131000	17589151	1886	1886	1886	1886	0
415	20240605	130900	17589151	1886	1886	1886	1886	0
416	20240605	130800	17589151	1886	1886	1886	1886	0
417	20240605	130700	17589151	1886	1886	1886	1886	0
418	20240605	130600	17589151	1886	1886	1886	1886	0
419	20240605	130500	17589151	1886	1886	1886	1886	54
420	20240605	130400	17487307	1886	1886	1886	1886	0
421	20240605	130300	17487307	1886	1886	1886	1886	0
422	20240605	130200	17487307	1886	1886	1886	1886	0
423	20240605	130100	17487307	1886	1886	1886	1886	500
424	20240605	130000	16544307	1886	1886	1886	1886	0
425	20240605	125900	16544307	1886	1886	1886	1886	0
426	20240605	125800	16544307	1886	1886	1886	1886	0
427	20240605	125700	16544307	1886	1886	1886	1886	0
428	20240605	125600	16544307	1886	1886	1886	1886	0
429	20240605	125500	16544307	1886	1886	1886	1886	0
430	20240605	125400	16544307	1886	1886	1886	1886	0
431	20240605	125300	16544307	1886	1886	1886	1886	0
432	20240605	125200	16544307	1886	1886	1886	1886	0
433	20240605	125100	16544307	1886	1886	1886	1886	0
434	20240605	125000	16544307	1886	1886	1886	1886	1
435	20240605	124900	16542421	1875	1875	1875	1875	0
436	20240605	124800	16542421	1875	1875	1875	1875	0
437	20240605	124700	16542421	1875	1875	1875	1875	0
438	20240605	124600	16542421	1875	1875	1875	1875	0
439	20240605	124500	16542421	1875	1875	1875	1875	0
440	20240605	124400	16542421	1875	1875	1875	1875	0
441	20240605	124300	16542421	1875	1875	1875	1875	0
442	20240605	124200	16542421	1875	1875	1875	1875	0
443	20240605	124100	16542421	1875	1875	1875	1875	0
444	20240605	124000	16542421	1875	1875	1875	1875	0
445	20240605	123900	16542421	1875	1875	1875	1875	0
446	20240605	123800	16542421	1875	1875	1875	1875	0
447	20240605	123700	16542421	1875	1875	1875	1875	21
448	20240605	123600	16503046	1888	1888	1888	1888	0
449	20240605	123500	16503046	1888	1888	1888	1888	0
450	20240605	123400	16503046	1888	1888	1888	1888	0
451	20240605	123300	16503046	1888	1888	1888	1888	0
452	20240605	123200	16503046	1888	1888	1888	1888	0
453	20240605	123100	16503046	1888	1888	1888	1888	0
454	20240605	123000	16503046	1888	1888	1888	1888	0
455	20240605	122900	16503046	1888	1888	1888	1888	0
456	20240605	122800	16503046	1888	1888	1888	1888	0
457	20240605	122700	16503046	1888	1888	1888	1888	0
458	20240605	122600	16503046	1888	1888	1888	1888	0
459	20240605	122500	16503046	1888	1888	1888	1888	0
460	20240605	122400	16503046	1888	1888	1888	1888	0
461	20240605	122300	16503046	1888	1888	1888	1888	0
462	20240605	122200	16503046	1888	1888	1888	1888	0
463	20240605	122100	16503046	1888	1888	1888	1888	0
464	20240605	122000	16503046	1888	1888	1888	1888	0
465	20240605	121900	16503046	1888	1888	1888	1888	0
466	20240605	121800	16503046	1888	1888	1888	1888	0
467	20240605	121700	16503046	1888	1888	1888	1888	0
468	20240605	121600	16503046	1888	1888	1888	1888	0
469	20240605	121500	16503046	1888	1888	1888	1888	0
470	20240605	121400	16503046	1888	1888	1888	1888	0
471	20240605	121300	16503046	1888	1888	1888	1888	0
472	20240605	121200	16503046	1888	1888	1888	1888	0
473	20240605	121100	16503046	1888	1888	1888	1888	1
474	20240605	121000	16501158	1868	1868	1868	1868	0
475	20240605	120900	16501158	1868	1868	1868	1868	0
476	20240605	120800	16501158	1868	1868	1868	1868	0
477	20240605	120700	16501158	1868	1874	1874	1868	4845
478	20240605	120600	7434155	1888	1888	1888	1888	0
479	20240605	120500	7434155	1888	1888	1888	1888	1
480	20240605	120400	7432267	1873	1873	1873	1873	0
481	20240605	120300	7432267	1873	1873	1873	1873	0
482	20240605	120200	7432267	1873	1873	1873	1873	0
483	20240605	120100	7432267	1873	1876	1876	1873	2155
484	20240605	120000	3391696	1881	1881	1881	1881	275
485	20240605	115900	2874421	1881	1881	1881	1881	0
486	20240605	115800	2874421	1881	1881	1881	1881	0
487	20240605	115700	2874421	1881	1881	1881	1881	0
488	20240605	115600	2874421	1881	1881	1881	1881	0
489	20240605	115500	2874421	1881	1881	1881	1881	0
490	20240605	115400	2874421	1881	1881	1881	1881	0
491	20240605	115300	2874421	1881	1881	1881	1881	0
492	20240605	115200	2874421	1881	1881	1881	1881	0
493	20240605	115100	2874421	1881	1881	1881	1881	0
494	20240605	115000	2874421	1881	1881	1881	1881	0
495	20240605	114900	2874421	1881	1881	1881	1881	0
496	20240605	114800	2874421	1881	1881	1881	1881	0
497	20240605	114700	2874421	1881	1881	1881	1881	0
498	20240605	114600	2874421	1881	1881	1881	1881	0
499	20240605	114500	2874421	1881	1881	1881	1881	0
500	20240605	114400	2874421	1881	1881	1881	1881	13
501	20240605	114300	2849968	1880	1880	1880	1880	0
502	20240605	114200	2849968	1880	1880	1880	1880	0
503	20240605	114100	2849968	1880	1880	1880	1880	0
504	20240605	114000	2849968	1880	1880	1880	1880	0
505	20240605	113900	2849968	1880	1880	1880	1880	0
506	20240605	113800	2849968	1880	1880	1880	1880	0
507	20240605	113700	2849968	1880	1882	1882	1880	44
508	20240605	113600	2767230	1882	1882	1882	1882	0
509	20240605	113500	2767230	1882	1882	1882	1882	0
510	20240605	113400	2767230	1882	1882	1882	1882	0
511	20240605	113300	2767230	1882	1882	1882	1882	0
512	20240605	113200	2767230	1882	1882	1882	1882	0
513	20240605	113100	2767230	1882	1882	1882	1882	0
514	20240605	113000	2767230	1882	1882	1882	1882	1
515	20240605	112900	2765348	1890	1890	1890	1890	0
516	20240605	112800	2765348	1890	1890	1890	1890	0
517	20240605	112700	2765348	1890	1890	1890	1890	0
518	20240605	112600	2765348	1890	1890	1890	1890	0
519	20240605	112500	2765348	1890	1890	1890	1890	0
520	20240605	112400	2765348	1890	1890	1890	1890	0
521	20240605	112300	2765348	1890	1890	1890	1890	50
522	20240605	112200	2670848	1890	1890	1890	1890	0
523	20240605	112100	2670848	1890	1890	1890	1890	0
524	20240605	112000	2670848	1890	1890	1890	1890	0
525	20240605	111900	2670848	1890	1890	1890	1890	0
526	20240605	111800	2670848	1890	1890	1890	1890	0
527	20240605	111700	2670848	1890	1890	1890	1890	0
528	20240605	111600	2670848	1890	1890	1890	1890	0
529	20240605	111500	2670848	1890	1890	1890	1890	422
530	20240605	111400	1873268	1880	1880	1880	1880	0
531	20240605	111300	1873268	1880	1880	1880	1880	0
532	20240605	111200	1873268	1880	1880	1880	1880	0
533	20240605	111100	1873268	1880	1880	1880	1880	0
534	20240605	111000	1873268	1880	1880	1880	1880	1
535	20240605	110900	1871388	1890	1890	1890	1890	1
536	20240605	110800	1869498	1880	1880	1880	1880	0
537	20240605	110700	1869498	1880	1880	1880	1880	0
538	20240605	110600	1869498	1880	1880	1880	1880	0
539	20240605	110500	1869498	1880	1880	1880	1880	0
540	20240605	110400	1869498	1880	1880	1880	1880	0
541	20240605	110300	1869498	1880	1880	1880	1880	0
542	20240605	110200	1869498	1880	1880	1880	1880	0
543	20240605	110100	1869498	1880	1880	1880	1880	59
544	20240605	110000	1758578	1885	1885	1885	1885	72
545	20240605	105900	1622858	1890	1890	1890	1890	0
546	20240605	105800	1622858	1890	1890	1890	1890	0
547	20240605	105700	1622858	1890	1890	1890	1890	0
548	20240605	105600	1622858	1890	1890	1890	1890	0
549	20240605	105500	1622858	1890	1890	1890	1890	0
550	20240605	105400	1622858	1890	1890	1890	1890	0
551	20240605	105300	1622858	1890	1890	1890	1890	0
552	20240605	105200	1622858	1890	1890	1890	1890	0
553	20240605	105100	1622858	1890	1890	1890	1890	0
554	20240605	105000	1622858	1890	1890	1890	1890	0
555	20240605	104900	1622858	1890	1890	1890	1890	0
556	20240605	104800	1622858	1890	1890	1890	1890	0
557	20240605	104700	1622858	1890	1890	1890	1890	0
558	20240605	104600	1622858	1890	1890	1890	1890	0
559	20240605	104500	1622858	1890	1890	1890	1890	0
560	20240605	104400	1622858	1890	1890	1890	1890	0
561	20240605	104300	1622858	1890	1890	1890	1890	0
562	20240605	104200	1622858	1890	1890	1890	1890	0
563	20240605	104100	1622858	1890	1890	1890	1890	0
564	20240605	104000	1622858	1890	1890	1890	1890	0
565	20240605	103900	1622858	1890	1890	1890	1890	0
566	20240605	103800	1622858	1890	1890	1890	1890	0
567	20240605	103700	1622858	1890	1890	1890	1890	1
568	20240605	103600	1620968	1889	1889	1889	1889	0
569	20240605	103500	1620968	1889	1889	1889	1889	0
570	20240605	103400	1620968	1889	1889	1889	1889	0
571	20240605	103300	1620968	1889	1889	1889	1889	18
572	20240605	103200	1586966	1889	1889	1889	1889	0
573	20240605	103100	1586966	1889	1889	1889	1889	0
574	20240605	103000	1586966	1889	1889	1889	1889	10
575	20240605	102900	1568076	1889	1889	1889	1889	0
576	20240605	102800	1568076	1889	1889	1889	1889	4
577	20240605	102700	1560520	1876	1876	1876	1876	1
578	20240605	102600	1558644	1889	1889	1889	1889	0
579	20240605	102500	1558644	1889	1889	1889	1889	0
580	20240605	102400	1558644	1889	1889	1889	1889	1
581	20240605	102300	1556755	1876	1876	1876	1876	0
582	20240605	102200	1556755	1876	1876	1876	1876	1
583	20240605	102100	1554879	1889	1889	1889	1889	0
584	20240605	102000	1554879	1889	1889	1889	1889	1
585	20240605	101900	1552990	1889	1889	1889	1889	0
586	20240605	101800	1552990	1889	1889	1889	1889	0
587	20240605	101700	1552990	1889	1889	1889	1889	0
588	20240605	101600	1552990	1889	1889	1889	1889	0
589	20240605	101500	1552990	1889	1889	1889	1889	0
590	20240605	101400	1552990	1889	1889	1889	1889	0
591	20240605	101300	1552990	1889	1889	1889	1889	0
592	20240605	101200	1552990	1889	1889	1889	1889	0
593	20240605	101100	1552990	1889	1889	1889	1889	0
594	20240605	101000	1552990	1889	1889	1889	1889	0
595	20240605	100900	1552990	1889	1889	1889	1889	0
596	20240605	100800	1552990	1889	1889	1889	1889	0
597	20240605	100700	1552990	1889	1889	1889	1889	0
598	20240605	100600	1552990	1889	1889	1889	1889	0
599	20240605	100500	1552990	1889	1889	1889	1889	2
600	20240605	100400	1549212	1889	1889	1889	1889	0
601	20240605	100300	1549212	1889	1889	1889	1889	1
602	20240605	100200	1547323	1873	1873	1873	1873	0
603	20240605	100100	1547323	1873	1890	1890	1873	82
604	20240605	100000	1393550	1890	1890	1890	1890	0
605	20240605	095900	1393550	1890	1890	1890	1890	0
606	20240605	095800	1393550	1890	1890	1890	1890	0
607	20240605	095700	1393550	1890	1890	1890	1890	0
608	20240605	095600	1393550	1890	1890	1890	1890	0
609	20240605	095500	1393550	1890	1890	1890	1890	0
610	20240605	095400	1393550	1890	1890	1890	1890	0
611	20240605	095300	1393550	1890	1890	1890	1890	0
612	20240605	095200	1393550	1890	1890	1890	1890	0
613	20240605	095100	1393550	1890	1890	1890	1890	0
614	20240605	095000	1393550	1890	1890	1890	1890	0
615	20240605	094900	1393550	1890	1890	1890	1890	0
616	20240605	094800	1393550	1890	1890	1890	1890	1
617	20240605	094700	1391660	1890	1890	1890	1890	0
618	20240605	094600	1391660	1890	1880	1890	1880	4
619	20240605	094500	1384130	1895	1895	1895	1895	0
620	20240605	094400	1384130	1895	1895	1895	1895	0
621	20240605	094300	1384130	1895	1895	1895	1895	1
622	20240605	094200	1382235	1896	1896	1896	1896	0
623	20240605	094100	1382235	1896	1896	1896	1896	0
624	20240605	094000	1382235	1896	1895	1896	1895	6
625	20240605	093900	1370864	1895	1895	1895	1895	0
626	20240605	093800	1370864	1895	1895	1895	1895	195
627	20240605	093700	1001339	1896	1882	1896	1873	265
628	20240605	093600	504674	1896	1896	1896	1896	0
629	20240605	093500	504674	1896	1896	1896	1896	0
630	20240605	093400	504674	1896	1896	1896	1896	0
631	20240605	093300	504674	1896	1896	1896	1896	0
632	20240605	093200	504674	1896	1889	1896	1889	51
633	20240605	093100	408328	1898	1898	1898	1898	0
634	20240605	093000	408328	1898	1898	1898	1898	0
635	20240605	092900	408328	1898	1898	1898	1898	0
636	20240605	092800	408328	1898	1898	1898	1898	0
637	20240605	092700	408328	1898	1898	1898	1898	0
638	20240605	092600	408328	1898	1898	1898	1898	1
639	20240605	092500	406430	1898	1898	1898	1898	1
640	20240605	092400	404532	1897	1897	1897	1897	0
641	20240605	092300	404532	1897	1897	1897	1897	0
642	20240605	092200	404532	1897	1897	1897	1897	1
643	20240605	092100	402635	1897	1897	1897	1897	13
644	20240605	092000	377974	1897	1897	1897	1897	20
645	20240605	091900	340034	1897	1897	1897	1897	2
646	20240605	091800	336240	1889	1889	1889	1889	159
647	20240605	091700	35889	1889	1889	1889	1889	10
648	20240605	091600	16999	1889	1889	1889	1889	0
649	20240605	091500	16999	1889	1889	1889	1889	0
650	20240605	091400	16999	1889	1889	1889	1889	0
651	20240605	091300	16999	1889	1889	1889	1889	1
652	20240605	091200	15110	1888	1888	1888	1888	1
653	20240605	091100	13222	1888	1888	1888	1888	0
654	20240605	091000	13222	1888	1888	1888	1888	1
655	20240605	090900	11334	1889	1889	1889	1889	0
656	20240605	090800	11334	1889	1889	1889	1889	0
657	20240605	090700	11334	1889	1889	1889	1889	0
658	20240605	090600	11334	1889	1889	1889	1889	2
659	20240605	090500	7556	1889	1889	1889	1889	0
660	20240605	090400	7556	1889	1889	1889	1889	0
661	20240605	090300	7556	1889	1889	1889	1889	0
662	20240605	090200	7556	1889	1889	1889	1889	0
663	20240605	090100	7556	1889	1889	1889	1889	0
664	20240605	090000	7556	1889	1889	1889	1889	4