KissMeData/005390/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184500	375428476	1863	1863	1863	1863	5476
3	20240603	184400	375428476	1863	1863	1863	1863	0
4	20240603	184300	375428476	1863	1863	1863	1863	0
5	20240603	184200	375428476	1863	1863	1863	1863	0
6	20240603	184100	375428476	1863	1863	1863	1863	0
7	20240603	184000	375428476	1863	1863	1863	1863	0
8	20240603	183900	375428476	1863	1863	1863	1863	0
9	20240603	183800	375428476	1863	1863	1863	1863	0
10	20240603	183700	375428476	1863	1863	1863	1863	0
11	20240603	183600	375428476	1863	1863	1863	1863	0
12	20240603	183500	375428476	1863	1863	1863	1863	0
13	20240603	183400	375428476	1863	1863	1863	1863	0
14	20240603	183300	375428476	1863	1863	1863	1863	0
15	20240603	183200	375428476	1863	1863	1863	1863	0
16	20240603	183100	375428476	1863	1863	1863	1863	0
17	20240603	183000	375428476	1863	1863	1863	1863	0
18	20240603	182900	375428476	1863	1863	1863	1863	0
19	20240603	182800	375428476	1863	1863	1863	1863	0
20	20240603	182700	375428476	1863	1863	1863	1863	0
21	20240603	182600	375428476	1863	1863	1863	1863	0
22	20240603	182500	375428476	1863	1863	1863	1863	0
23	20240603	182400	375428476	1863	1863	1863	1863	0
24	20240603	182300	375428476	1863	1863	1863	1863	0
25	20240603	182200	375428476	1863	1863	1863	1863	0
26	20240603	182100	375428476	1863	1863	1863	1863	0
27	20240603	182000	375428476	1863	1863	1863	1863	0
28	20240603	181900	375428476	1863	1863	1863	1863	0
29	20240603	181800	375428476	1863	1863	1863	1863	0
30	20240603	181700	375428476	1863	1863	1863	1863	0
31	20240603	181600	375428476	1863	1863	1863	1863	0
32	20240603	181500	375428476	1863	1863	1863	1863	5476
33	20240603	181400	375428476	1863	1863	1863	1863	0
34	20240603	181300	375428476	1863	1863	1863	1863	0
35	20240603	181200	375428476	1863	1863	1863	1863	0
36	20240603	181100	375428476	1863	1863	1863	1863	0
37	20240603	181000	375428476	1863	1863	1863	1863	0
38	20240603	180900	375428476	1863	1863	1863	1863	0
39	20240603	180800	375428476	1863	1863	1863	1863	0
40	20240603	180700	375428476	1863	1863	1863	1863	0
41	20240603	180600	375428476	1863	1863	1863	1863	0
42	20240603	180500	375428476	1863	1863	1863	1863	0
43	20240603	180400	375428476	1863	1863	1863	1863	0
44	20240603	180300	375428476	1863	1863	1863	1863	0
45	20240603	180200	375428476	1863	1863	1863	1863	0
46	20240603	180100	375428476	1863	1863	1863	1863	0
47	20240603	180000	375428476	1863	1863	1863	1863	0
48	20240603	175900	375428476	1863	1863	1863	1863	0
49	20240603	175800	375428476	1863	1863	1863	1863	0
50	20240603	175700	375428476	1863	1863	1863	1863	0
51	20240603	175600	375428476	1863	1863	1863	1863	0
52	20240603	175500	375428476	1863	1863	1863	1863	0
53	20240603	175400	375428476	1863	1863	1863	1863	0
54	20240603	175300	375428476	1863	1863	1863	1863	0
55	20240603	175200	375428476	1863	1863	1863	1863	0
56	20240603	175100	375428476	1863	1863	1863	1863	0
57	20240603	175000	375428476	1863	1863	1863	1863	0
58	20240603	174900	375428476	1863	1863	1863	1863	0
59	20240603	174800	375428476	1863	1863	1863	1863	0
60	20240603	174700	375428476	1863	1863	1863	1863	0
61	20240603	174600	375428476	1863	1863	1863	1863	0
62	20240603	174500	375428476	1863	1863	1863	1863	5476
63	20240603	174400	375428476	1863	1863	1863	1863	0
64	20240603	174300	375428476	1863	1863	1863	1863	0
65	20240603	174200	375428476	1863	1863	1863	1863	0
66	20240603	174100	375428476	1863	1863	1863	1863	0
67	20240603	174000	375428476	1863	1863	1863	1863	0
68	20240603	173900	375428476	1863	1863	1863	1863	0
69	20240603	173800	375428476	1863	1863	1863	1863	0
70	20240603	173700	375428476	1863	1863	1863	1863	0
71	20240603	173600	375428476	1863	1863	1863	1863	0
72	20240603	173500	375428476	1863	1863	1863	1863	0
73	20240603	173400	375428476	1863	1863	1863	1863	0
74	20240603	173300	375428476	1863	1863	1863	1863	0
75	20240603	173200	375428476	1863	1863	1863	1863	0
76	20240603	173100	375428476	1863	1863	1863	1863	0
77	20240603	173000	375428476	1863	1863	1863	1863	0
78	20240603	172900	375428476	1863	1863	1863	1863	0
79	20240603	172800	375428476	1863	1863	1863	1863	0
80	20240603	172700	375428476	1863	1863	1863	1863	0
81	20240603	172600	375428476	1863	1863	1863	1863	0
82	20240603	172500	375428476	1863	1863	1863	1863	0
83	20240603	172400	375428476	1863	1863	1863	1863	0
84	20240603	172300	375428476	1863	1863	1863	1863	0
85	20240603	172200	375428476	1863	1863	1863	1863	0
86	20240603	172100	375428476	1863	1863	1863	1863	0
87	20240603	172000	375428476	1863	1863	1863	1863	0
88	20240603	171900	375428476	1863	1863	1863	1863	0
89	20240603	171800	375428476	1863	1863	1863	1863	0
90	20240603	171700	375428476	1863	1863	1863	1863	0
91	20240603	171600	375428476	1863	1863	1863	1863	0
92	20240603	171500	375428476	1863	1863	1863	1863	5476
93	20240603	171400	375428476	1863	1863	1863	1863	0
94	20240603	171300	375428476	1863	1863	1863	1863	0
95	20240603	171200	375428476	1863	1863	1863	1863	0
96	20240603	171100	375428476	1863	1863	1863	1863	0
97	20240603	171000	375428476	1863	1863	1863	1863	0
98	20240603	170900	375428476	1863	1863	1863	1863	0
99	20240603	170800	375428476	1863	1863	1863	1863	0
100	20240603	170700	375428476	1863	1863	1863	1863	0
101	20240603	170600	375428476	1863	1863	1863	1863	0
102	20240603	170500	375428476	1863	1863	1863	1863	0
103	20240603	170400	375428476	1863	1863	1863	1863	0
104	20240603	170300	375428476	1863	1863	1863	1863	0
105	20240603	170200	375428476	1863	1863	1863	1863	0
106	20240603	170100	375428476	1863	1863	1863	1863	0
107	20240603	170000	375428476	1863	1863	1863	1863	0
108	20240603	165900	375428476	1863	1863	1863	1863	0
109	20240603	165800	375428476	1863	1863	1863	1863	0
110	20240603	165700	375428476	1863	1863	1863	1863	0
111	20240603	165600	375428476	1863	1863	1863	1863	0
112	20240603	165500	375428476	1863	1863	1863	1863	0
113	20240603	165400	375428476	1863	1863	1863	1863	0
114	20240603	165300	375428476	1863	1863	1863	1863	0
115	20240603	165200	375428476	1863	1863	1863	1863	0
116	20240603	165100	375428476	1863	1863	1863	1863	0
117	20240603	165000	375428476	1863	1863	1863	1863	0
118	20240603	164900	375428476	1863	1863	1863	1863	0
119	20240603	164800	375428476	1863	1863	1863	1863	0
120	20240603	164700	375428476	1863	1863	1863	1863	0
121	20240603	164600	375428476	1863	1863	1863	1863	0
122	20240603	164500	375428476	1863	1863	1863	1863	5476
123	20240603	164400	375428476	1863	1863	1863	1863	0
124	20240603	164300	375428476	1863	1863	1863	1863	0
125	20240603	164200	375428476	1863	1863	1863	1863	0
126	20240603	164100	375428476	1863	1863	1863	1863	0
127	20240603	164000	375428476	1863	1863	1863	1863	0
128	20240603	163900	375428476	1863	1863	1863	1863	0
129	20240603	163800	375428476	1863	1863	1863	1863	0
130	20240603	163700	375428476	1863	1863	1863	1863	0
131	20240603	163600	375428476	1863	1863	1863	1863	0
132	20240603	163500	375428476	1863	1863	1863	1863	0
133	20240603	163400	375428476	1863	1863	1863	1863	0
134	20240603	163300	375428476	1863	1863	1863	1863	0
135	20240603	163200	375428476	1863	1863	1863	1863	0
136	20240603	163100	375428476	1863	1863	1863	1863	0
137	20240603	163000	375428476	1863	1863	1863	1863	0
138	20240603	162900	375428476	1863	1863	1863	1863	0
139	20240603	162800	375428476	1863	1863	1863	1863	0
140	20240603	162700	375428476	1863	1863	1863	1863	0
141	20240603	162600	375428476	1863	1863	1863	1863	0
142	20240603	162500	375428476	1863	1863	1863	1863	0
143	20240603	162400	375428476	1863	1863	1863	1863	0
144	20240603	162300	375428476	1863	1863	1863	1863	0
145	20240603	162200	375428476	1863	1863	1863	1863	0
146	20240603	162100	375428476	1863	1863	1863	1863	0
147	20240603	162000	375428476	1863	1863	1863	1863	0
148	20240603	161900	375428476	1863	1863	1863	1863	0
149	20240603	161800	375428476	1863	1863	1863	1863	0
150	20240603	161700	375428476	1863	1863	1863	1863	0
151	20240603	161600	375428476	1863	1863	1863	1863	0
152	20240603	161500	375428476	1863	1863	1863	1863	5476
153	20240603	161400	375428476	1863	1863	1863	1863	0
154	20240603	161300	375428476	1863	1863	1863	1863	0
155	20240603	161200	375428476	1863	1863	1863	1863	0
156	20240603	161100	375428476	1863	1863	1863	1863	0
157	20240603	161000	375428476	1863	1863	1863	1863	0
158	20240603	160900	375428476	1863	1863	1863	1863	0
159	20240603	160800	375428476	1863	1863	1863	1863	0
160	20240603	160700	375428476	1863	1863	1863	1863	0
161	20240603	160600	375428476	1863	1863	1863	1863	0
162	20240603	160500	375428476	1863	1863	1863	1863	0
163	20240603	160400	375428476	1863	1863	1863	1863	0
164	20240603	160300	375428476	1863	1863	1863	1863	0
165	20240603	160200	375428476	1863	1863	1863	1863	0
166	20240603	160100	375428476	1863	1863	1863	1863	0
167	20240603	160000	375428476	1863	1863	1863	1863	0
168	20240603	155900	375428476	1863	1863	1863	1863	0
169	20240603	155800	375428476	1863	1863	1863	1863	0
170	20240603	155700	375428476	1863	1863	1863	1863	0
171	20240603	155600	375428476	1863	1863	1863	1863	0
172	20240603	155500	375428476	1863	1863	1863	1863	0
173	20240603	155400	375428476	1863	1863	1863	1863	0
174	20240603	155300	375428476	1863	1863	1863	1863	0
175	20240603	155200	375428476	1863	1863	1863	1863	0
176	20240603	155100	375428476	1863	1863	1863	1863	0
177	20240603	155000	375428476	1863	1863	1863	1863	0
178	20240603	154900	375428476	1863	1863	1863	1863	0
179	20240603	154800	375428476	1863	1863	1863	1863	0
180	20240603	154700	375428476	1863	1863	1863	1863	0
181	20240603	154600	375428476	1863	1863	1863	1863	0
182	20240603	154500	375428476	1863	1863	1863	1863	5476
183	20240603	154400	375428476	1863	1863	1863	1863	0
184	20240603	154300	375428476	1863	1863	1863	1863	0
185	20240603	154200	375428476	1863	1863	1863	1863	0
186	20240603	154100	375428476	1863	1863	1863	1863	0
187	20240603	154000	375428476	1863	1863	1863	1863	0
188	20240603	153900	375428476	1863	1863	1863	1863	0
189	20240603	153800	375428476	1863	1863	1863	1863	0
190	20240603	153700	375428476	1863	1863	1863	1863	0
191	20240603	153600	375428476	1863	1863	1863	1863	0
192	20240603	153500	375428476	1863	1863	1863	1863	0
193	20240603	153400	375428476	1863	1863	1863	1863	0
194	20240603	153300	375428476	1863	1863	1863	1863	0
195	20240603	153200	375428476	1863	1863	1863	1863	0
196	20240603	153100	375428476	1863	1863	1863	1863	0
197	20240603	153000	375428476	1863	1863	1863	1863	5476
198	20240603	152900	365226688	1868	1868	1868	1868	0
199	20240603	152800	365226688	1868	1868	1868	1868	0
200	20240603	152700	365226688	1868	1868	1868	1868	0
201	20240603	152600	365226688	1868	1868	1868	1868	0
202	20240603	152500	365226688	1868	1868	1868	1868	0
203	20240603	152400	365226688	1868	1868	1868	1868	0
204	20240603	152300	365226688	1868	1868	1868	1868	0
205	20240603	152200	365226688	1868	1868	1868	1868	0
206	20240603	152100	365226688	1868	1868	1868	1868	0
207	20240603	152000	365226688	1868	1868	1868	1868	0
208	20240603	151900	365226688	1868	1868	1868	1868	87
209	20240603	151800	365064172	1865	1865	1865	1865	0
210	20240603	151700	365064172	1865	1865	1865	1865	100
211	20240603	151600	364877672	1864	1864	1864	1864	0
212	20240603	151500	364877672	1864	1864	1864	1864	5
213	20240603	151400	364868352	1864	1864	1864	1864	8
214	20240603	151300	364853440	1864	1864	1868	1864	14
215	20240603	151200	364827340	1864	1864	1864	1864	8
216	20240603	151100	364812428	1864	1864	1864	1864	1013
217	20240603	151000	362924196	1864	1864	1865	1864	109
218	20240603	150900	362721019	1864	1864	1864	1864	12
219	20240603	150800	362698651	1864	1864	1864	1864	1013
220	20240603	150700	360810419	1864	1864	1864	1864	409
221	20240603	150600	360048043	1864	1864	1864	1863	3306
222	20240603	150500	353885663	1864	1864	1864	1864	8
223	20240603	150400	353870751	1864	1863	1864	1863	13
224	20240603	150300	353846528	1864	1863	1864	1863	8
225	20240603	150200	353831620	1863	1863	1864	1863	13
226	20240603	150100	353807397	1863	1865	1865	1863	5013
227	20240603	150000	344462409	1865	1865	1865	1865	509
228	20240603	145900	343513124	1865	1865	1866	1865	1012
229	20240603	145800	341624744	1865	1866	1866	1865	9
230	20240603	145700	341607955	1865	1866	1866	1865	13
231	20240603	145600	341583706	1865	1866	1866	1865	4313
232	20240603	145500	333539656	1866	1867	1867	1866	2000
233	20240603	145400	329806156	1866	1866	1866	1866	0
234	20240603	145300	329806156	1866	1866	1866	1866	0
235	20240603	145200	329806156	1866	1866	1866	1866	0
236	20240603	145100	329806156	1866	1866	1866	1866	0
237	20240603	145000	329806156	1866	1866	1866	1866	0
238	20240603	144900	329806156	1866	1866	1866	1866	0
239	20240603	144800	329806156	1866	1868	1868	1866	1599
240	20240603	144700	326821964	1868	1870	1870	1868	231
241	20240603	144600	326390156	1871	1871	1871	1871	0
242	20240603	144500	326390156	1871	1871	1871	1871	0
243	20240603	144400	326390156	1871	1868	1871	1867	3002
244	20240603	144300	320785377	1868	1868	1868	1868	0
245	20240603	144200	320785377	1868	1869	1869	1868	1320
246	20240603	144100	318318662	1869	1870	1870	1869	530
247	20240603	144000	317327988	1870	1870	1870	1870	300
248	20240603	143900	316766988	1870	1870	1870	1870	0
249	20240603	143800	316766988	1870	1870	1870	1870	0
250	20240603	143700	316766988	1870	1870	1870	1870	0
251	20240603	143600	316766988	1870	1871	1871	1870	75
252	20240603	143500	316626737	1872	1872	1872	1872	0
253	20240603	143400	316626737	1872	1872	1872	1872	2
254	20240603	143300	316622993	1870	1870	1870	1870	18
255	20240603	143200	316589333	1870	1870	1870	1870	10
256	20240603	143100	316570633	1870	1870	1870	1870	0
257	20240603	143000	316570633	1870	1870	1870	1870	212
258	20240603	142900	316174193	1872	1872	1872	1872	0
259	20240603	142800	316174193	1872	1872	1872	1872	200
260	20240603	142700	315799793	1873	1873	1873	1873	67
261	20240603	142600	315674302	1873	1873	1873	1873	120
262	20240603	142500	315449542	1873	1873	1873	1873	48
263	20240603	142400	315359638	1872	1872	1872	1872	0
264	20240603	142300	315359638	1872	1872	1872	1872	0
265	20240603	142200	315359638	1872	1872	1872	1872	14
266	20240603	142100	315333430	1870	1870	1870	1870	0
267	20240603	142000	315333430	1870	1870	1870	1870	0
268	20240603	141900	315333430	1870	1871	1871	1870	500
269	20240603	141800	314398390	1870	1870	1870	1870	0
270	20240603	141700	314398390	1870	1870	1870	1870	0
271	20240603	141600	314398390	1870	1870	1870	1870	0
272	20240603	141500	314398390	1870	1871	1871	1870	500
273	20240603	141400	313463199	1872	1872	1872	1872	8
274	20240603	141300	313448223	1873	1873	1873	1873	0
275	20240603	141200	313448223	1873	1873	1873	1873	0
276	20240603	141100	313448223	1873	1873	1873	1873	0
277	20240603	141000	313448223	1873	1873	1873	1873	0
278	20240603	140900	313448223	1873	1873	1873	1873	0
279	20240603	140800	313448223	1873	1873	1873	1873	0
280	20240603	140700	313448223	1873	1873	1873	1873	0
281	20240603	140600	313448223	1873	1873	1873	1873	1
282	20240603	140500	313446350	1871	1871	1871	1871	0
283	20240603	140400	313446350	1871	1872	1872	1871	1241
284	20240603	140300	311123936	1872	1872	1872	1872	0
285	20240603	140200	311123936	1872	1872	1872	1872	0
286	20240603	140100	311123936	1872	1872	1872	1872	1
287	20240603	140000	311122064	1872	1873	1873	1872	1099
288	20240603	135900	309064329	1873	1873	1873	1873	30
289	20240603	135800	309008139	1874	1874	1874	1874	498
290	20240603	135700	308074887	1876	1876	1876	1876	0
291	20240603	135600	308074887	1876	1876	1876	1876	0
292	20240603	135500	308074887	1876	1876	1876	1876	0
293	20240603	135400	308074887	1876	1876	1876	1876	0
294	20240603	135300	308074887	1876	1876	1876	1876	0
295	20240603	135200	308074887	1876	1876	1876	1876	200
296	20240603	135100	307699687	1874	1874	1874	1874	0
297	20240603	135000	307699687	1874	1874	1874	1874	117
298	20240603	134900	307480429	1874	1875	1875	1874	138
299	20240603	134800	307221806	1874	1874	1874	1874	0
300	20240603	134700	307221806	1874	1874	1874	1874	0
301	20240603	134600	307221806	1874	1874	1874	1874	0
302	20240603	134500	307221806	1874	1874	1874	1874	0
303	20240603	134400	307221806	1874	1874	1874	1874	1
304	20240603	134300	307219932	1876	1876	1876	1876	0
305	20240603	134200	307219932	1876	1876	1876	1876	0
306	20240603	134100	307219932	1876	1876	1876	1876	0
307	20240603	134000	307219932	1876	1876	1876	1876	218
308	20240603	133900	306810964	1876	1876	1876	1876	30
309	20240603	133800	306754684	1876	1875	1876	1875	1077
310	20240603	133700	304735306	1874	1874	1874	1874	618
311	20240603	133600	303577174	1874	1874	1874	1874	3160
312	20240603	133500	297655334	1874	1874	1874	1874	1
313	20240603	133400	297653460	1874	1874	1874	1874	533
314	20240603	133300	296654618	1874	1874	1874	1874	0
315	20240603	133200	296654618	1874	1874	1874	1874	1
316	20240603	133100	296652744	1873	1873	1873	1873	40
317	20240603	133000	296577824	1875	1875	1875	1875	0
318	20240603	132900	296577824	1875	1875	1875	1875	0
319	20240603	132800	296577824	1875	1875	1875	1875	16
320	20240603	132700	296547824	1873	1873	1873	1873	389
321	20240603	132600	295819227	1876	1876	1876	1876	0
322	20240603	132500	295819227	1876	1876	1876	1876	26
323	20240603	132400	295770451	1875	1875	1875	1875	300
324	20240603	132300	295207951	1876	1876	1876	1876	0
325	20240603	132200	295207951	1876	1876	1876	1876	3
326	20240603	132100	295202323	1875	1875	1875	1875	500
327	20240603	132000	294264823	1876	1876	1876	1876	0
328	20240603	131900	294264823	1876	1876	1876	1876	0
329	20240603	131800	294264823	1876	1876	1876	1876	0
330	20240603	131700	294264823	1876	1876	1876	1876	0
331	20240603	131600	294264823	1876	1876	1876	1876	0
332	20240603	131500	294264823	1876	1876	1876	1876	0
333	20240603	131400	294264823	1876	1876	1876	1876	0
334	20240603	131300	294264823	1876	1876	1876	1876	0
335	20240603	131200	294264823	1876	1876	1876	1876	0
336	20240603	131100	294264823	1876	1879	1879	1876	1307
337	20240603	131000	291811086	1878	1878	1878	1878	0
338	20240603	130900	291811086	1878	1878	1878	1878	0
339	20240603	130800	291811086	1878	1878	1878	1878	0
340	20240603	130700	291811086	1878	1878	1878	1878	4
341	20240603	130600	291803574	1878	1878	1878	1878	0
342	20240603	130500	291803574	1878	1878	1878	1878	0
343	20240603	130400	291803574	1878	1878	1878	1878	70
344	20240603	130300	291672114	1879	1879	1879	1879	0
345	20240603	130200	291672114	1879	1879	1879	1879	0
346	20240603	130100	291672114	1879	1879	1879	1879	7
347	20240603	130000	291658961	1878	1878	1878	1878	261
348	20240603	125900	291168803	1880	1880	1880	1880	0
349	20240603	125800	291168803	1880	1880	1880	1880	103
350	20240603	125700	290975163	1880	1880	1880	1880	10
351	20240603	125600	290956363	1881	1881	1881	1881	0
352	20240603	125500	290956363	1881	1881	1881	1881	0
353	20240603	125400	290956363	1881	1881	1881	1881	255
354	20240603	125300	290476708	1881	1881	1881	1881	10
355	20240603	125200	290457898	1882	1882	1882	1882	0
356	20240603	125100	290457898	1882	1882	1882	1882	0
357	20240603	125000	290457898	1882	1882	1882	1882	1500
358	20240603	124900	287634898	1882	1882	1882	1882	1526
359	20240603	124800	284762966	1882	1882	1882	1882	3
360	20240603	124700	284757320	1882	1882	1882	1882	1
361	20240603	124600	284755438	1882	1882	1882	1882	0
362	20240603	124500	284755438	1882	1878	1882	1878	3075
363	20240603	124400	278974652	1882	1880	1882	1880	203
364	20240603	124300	278592811	1878	1879	1879	1878	752
365	20240603	124200	277180541	1881	1876	1881	1876	586
366	20240603	124100	276079391	1876	1871	1876	1871	1031
367	20240603	124000	274146822	1871	1871	1871	1871	0
368	20240603	123900	274146822	1871	1871	1871	1871	0
369	20240603	123800	274146822	1871	1871	1871	1871	0
370	20240603	123700	274146822	1871	1871	1871	1871	1
371	20240603	123600	274144951	1871	1871	1871	1871	0
372	20240603	123500	274144951	1871	1871	1871	1871	0
373	20240603	123400	274144951	1871	1871	1871	1871	160
374	20240603	123300	273845591	1871	1871	1871	1871	0
375	20240603	123200	273845591	1871	1871	1871	1871	1
376	20240603	123100	273843720	1871	1870	1871	1870	351
377	20240603	123000	273187090	1870	1870	1870	1870	259
378	20240603	122900	272702760	1869	1869	1869	1869	0
379	20240603	122800	272702760	1869	1869	1869	1869	0
380	20240603	122700	272702760	1869	1869	1869	1869	600
381	20240603	122600	271581360	1869	1869	1869	1869	181
382	20240603	122500	271243071	1869	1865	1869	1865	3650
383	20240603	122400	264432335	1866	1866	1866	1866	2551
384	20240603	122300	259672169	1867	1867	1867	1866	4295
385	20240603	122200	251657549	1867	1867	1867	1867	260
386	20240603	122100	251172129	1867	1867	1867	1866	25
387	20240603	122000	251125455	1867	1867	1867	1867	0
388	20240603	121900	251125455	1867	1868	1868	1867	1500
389	20240603	121800	248324268	1868	1868	1868	1868	0
390	20240603	121700	248324268	1868	1868	1868	1868	0
391	20240603	121600	248324268	1868	1868	1868	1868	162
392	20240603	121500	248021652	1870	1870	1870	1870	200
393	20240603	121400	247647652	1870	1870	1870	1870	0
394	20240603	121300	247647652	1870	1870	1870	1870	1
395	20240603	121200	247645782	1868	1868	1868	1868	150
396	20240603	121100	247365582	1868	1868	1868	1868	0
397	20240603	121000	247365582	1868	1868	1868	1868	0
398	20240603	120900	247365582	1868	1868	1868	1868	0
399	20240603	120800	247365582	1868	1868	1868	1868	0
400	20240603	120700	247365582	1868	1868	1868	1868	0
401	20240603	120600	247365582	1868	1868	1868	1868	0
402	20240603	120500	247365582	1868	1868	1868	1868	0
403	20240603	120400	247365582	1868	1868	1868	1868	0
404	20240603	120300	247365582	1868	1868	1868	1868	0
405	20240603	120200	247365582	1868	1868	1868	1868	0
406	20240603	120100	247365582	1868	1868	1868	1868	0
407	20240603	120000	247365582	1868	1868	1868	1868	0
408	20240603	115900	247365582	1868	1868	1868	1868	0
409	20240603	115800	247365582	1868	1869	1869	1868	727
410	20240603	115700	246007526	1870	1870	1870	1870	20
411	20240603	115600	245970126	1870	1870	1870	1870	55
412	20240603	115500	245867276	1869	1869	1869	1869	1
413	20240603	115400	245865407	1869	1869	1869	1869	0
414	20240603	115300	245865407	1869	1869	1869	1869	11
415	20240603	115200	245844848	1868	1868	1868	1868	0
416	20240603	115100	245844848	1868	1866	1868	1866	1046
417	20240603	115000	243891020	1866	1866	1866	1866	50
418	20240603	114900	243797720	1868	1868	1868	1868	6
419	20240603	114800	243786512	1864	1864	1864	1864	0
420	20240603	114700	243786512	1864	1864	1864	1864	0
421	20240603	114600	243786512	1864	1864	1864	1864	0
422	20240603	114500	243786512	1864	1864	1864	1864	8
423	20240603	114400	243771600	1864	1864	1864	1864	0
424	20240603	114300	243771600	1864	1864	1864	1864	0
425	20240603	114200	243771600	1864	1864	1864	1864	33
426	20240603	114100	243710088	1865	1865	1865	1865	133
427	20240603	114000	243462043	1869	1869	1869	1869	1
428	20240603	113900	243460174	1869	1869	1869	1869	509
429	20240603	113800	242508853	1869	1869	1869	1869	15
430	20240603	113700	242480818	1869	1869	1869	1869	3
431	20240603	113600	242475211	1869	1869	1869	1869	0
432	20240603	113500	242475211	1869	1869	1869	1869	0
433	20240603	113400	242475211	1869	1869	1869	1869	0
434	20240603	113300	242475211	1869	1869	1869	1869	0
435	20240603	113200	242475211	1869	1869	1869	1869	7
436	20240603	113100	242462128	1869	1869	1869	1869	321
437	20240603	113000	241862179	1874	1871	1874	1863	3228
438	20240603	112900	235837740	1871	1871	1871	1871	0
439	20240603	112800	235837740	1871	1871	1871	1871	0
440	20240603	112700	235837740	1871	1871	1871	1871	528
441	20240603	112600	234849852	1873	1873	1873	1873	0
442	20240603	112500	234849852	1873	1873	1873	1873	0
443	20240603	112400	234849852	1873	1873	1873	1873	0
444	20240603	112300	234849852	1873	1873	1873	1873	398
445	20240603	112200	234104398	1870	1870	1870	1870	112
446	20240603	112100	233894958	1870	1868	1870	1868	500
447	20240603	112000	232960288	1866	1866	1866	1866	300
448	20240603	111900	232400488	1866	1866	1866	1866	0
449	20240603	111800	232400488	1866	1866	1866	1866	0
450	20240603	111700	232400488	1866	1866	1866	1866	0
451	20240603	111600	232400488	1866	1866	1866	1866	0
452	20240603	111500	232400488	1866	1866	1866	1866	688
453	20240603	111400	231116680	1870	1870	1870	1870	0
454	20240603	111300	231116680	1870	1870	1870	1870	0
455	20240603	111200	231116680	1870	1870	1870	1870	0
456	20240603	111100	231116680	1870	1866	1870	1866	300
457	20240603	111000	230556060	1863	1863	1863	1863	40
458	20240603	110900	230481540	1863	1863	1863	1863	11
459	20240603	110800	230461047	1863	1866	1866	1863	21
460	20240603	110700	230421870	1866	1863	1866	1863	538
461	20240603	110600	229419561	1866	1866	1866	1866	1
462	20240603	110500	229417695	1866	1866	1866	1866	1
463	20240603	110400	229415829	1866	1866	1866	1866	151
464	20240603	110300	229134063	1866	1866	1866	1866	201
465	20240603	110200	228758997	1866	1863	1866	1863	32
466	20240603	110100	228699291	1863	1863	1863	1863	0
467	20240603	110000	228699291	1863	1863	1863	1863	0
468	20240603	105900	228699291	1863	1863	1863	1863	0
469	20240603	105800	228699291	1863	1863	1863	1863	0
470	20240603	105700	228699291	1863	1863	1863	1863	0
471	20240603	105600	228699291	1863	1863	1863	1863	0
472	20240603	105500	228699291	1863	1863	1863	1863	0
473	20240603	105400	228699291	1863	1863	1863	1863	2000
474	20240603	105300	224973291	1860	1860	1860	1860	3007
475	20240603	105200	219380271	1860	1860	1860	1860	0
476	20240603	105100	219380271	1860	1860	1860	1860	1050
477	20240603	105000	217427271	1860	1860	1860	1860	135
478	20240603	104900	217176171	1860	1863	1863	1860	91
479	20240603	104800	217006908	1860	1861	1861	1860	300
480	20240603	104700	216448907	1860	1860	1860	1860	0
481	20240603	104600	216448907	1860	1860	1860	1860	3
482	20240603	104500	216443327	1860	1860	1860	1860	0
483	20240603	104400	216443327	1860	1860	1860	1860	0
484	20240603	104300	216443327	1860	1860	1860	1860	0
485	20240603	104200	216443327	1860	1860	1860	1860	74
486	20240603	104100	216305687	1860	1860	1860	1860	2000
487	20240603	104000	212585687	1860	1860	1860	1860	10
488	20240603	103900	212567087	1860	1860	1860	1860	100
489	20240603	103800	212381087	1860	1860	1860	1860	6
490	20240603	103700	212369927	1857	1857	1857	1857	0
491	20240603	103600	212369927	1857	1857	1857	1857	0
492	20240603	103500	212369927	1857	1857	1857	1857	625
493	20240603	103400	211209302	1857	1860	1860	1857	1348
494	20240603	103300	208704663	1860	1861	1861	1860	460
495	20240603	103200	207848963	1862	1862	1862	1862	300
496	20240603	103100	207290363	1860	1861	1861	1860	306
497	20240603	103000	206721083	1862	1863	1863	1862	600
498	20240603	102900	205603874	1861	1861	1861	1861	1412
499	20240603	102800	202976142	1861	1864	1866	1861	1992
500	20240603	102700	199267394	1862	1862	1862	1862	0
501	20240603	102600	199267394	1862	1862	1862	1862	0
502	20240603	102500	199267394	1862	1862	1862	1862	0
503	20240603	102400	199267394	1862	1862	1862	1862	0
504	20240603	102300	199267394	1862	1862	1862	1862	0
505	20240603	102200	199267394	1862	1862	1862	1862	5
506	20240603	102100	199258084	1862	1866	1866	1862	948
507	20240603	102000	197489308	1866	1866	1866	1866	101
508	20240603	101900	197300842	1860	1860	1860	1860	0
509	20240603	101800	197300842	1860	1860	1860	1860	0
510	20240603	101700	197300842	1860	1860	1860	1860	1499
511	20240603	101600	194512702	1870	1860	1870	1857	6764
512	20240603	101500	181947228	1860	1864	1864	1860	4448
513	20240603	101400	173663474	1865	1865	1865	1865	1143
514	20240603	101300	171531779	1866	1870	1870	1866	523
515	20240603	101200	170555780	1868	1868	1868	1868	17845
516	20240603	101100	137221320	1868	1868	1868	1868	157
517	20240603	101000	136928044	1870	1870	1870	1868	289
518	20240603	100900	136387934	1870	1870	1870	1868	482
519	20240603	100800	135486970	1868	1873	1873	1868	2602
520	20240603	100700	130623992	1873	1869	1873	1869	16
521	20240603	100600	130594064	1870	1870	1870	1870	0
522	20240603	100500	130594064	1870	1872	1872	1870	8409
523	20240603	100400	114865913	1876	1876	1876	1876	0
524	20240603	100300	114865913	1876	1875	1876	1870	2074
525	20240603	100200	110985921	1876	1876	1876	1875	2507
526	20240603	100100	106284663	1876	1876	1876	1876	0
527	20240603	100000	106284663	1876	1876	1876	1876	0
528	20240603	095900	106284663	1876	1877	1877	1876	15
529	20240603	095800	106256520	1877	1877	1877	1877	0
530	20240603	095700	106256520	1877	1877	1877	1877	100
531	20240603	095600	106068820	1878	1879	1879	1875	939
532	20240603	095500	104307985	1880	1880	1880	1880	57
533	20240603	095400	104200825	1880	1883	1883	1879	3345
534	20240603	095300	97915493	1881	1881	1881	1881	101
535	20240603	095200	97725512	1880	1879	1880	1879	445
536	20240603	095100	96889056	1877	1877	1877	1877	10
537	20240603	095000	96870286	1877	1877	1877	1877	5
538	20240603	094900	96860901	1877	1877	1877	1877	0
539	20240603	094800	96860901	1877	1875	1877	1875	70
540	20240603	094700	96729649	1873	1871	1873	1871	409
541	20240603	094600	95964108	1872	1872	1872	1872	519
542	20240603	094500	94992540	1872	1872	1872	1872	15
543	20240603	094400	94964460	1872	1872	1872	1872	4
544	20240603	094300	94956972	1870	1870	1870	1870	107
545	20240603	094200	94756882	1872	1872	1872	1872	127
546	20240603	094100	94519138	1872	1872	1872	1872	120
547	20240603	094000	94294498	1872	1872	1872	1872	0
548	20240603	093900	94294498	1872	1872	1872	1872	0
549	20240603	093800	94294498	1872	1872	1872	1872	12
550	20240603	093700	94272034	1872	1872	1872	1872	0
551	20240603	093600	94272034	1872	1872	1872	1869	803
552	20240603	093500	92771221	1872	1872	1872	1872	701
553	20240603	093400	91458949	1872	1872	1872	1872	200
554	20240603	093300	91084549	1872	1872	1872	1872	0
555	20240603	093200	91084549	1872	1872	1872	1872	3
556	20240603	093100	91078933	1869	1869	1869	1869	0
557	20240603	093000	91078933	1869	1869	1869	1869	635
558	20240603	092900	89892118	1869	1869	1869	1869	520
559	20240603	092800	88920238	1869	1869	1869	1869	490
560	20240603	092700	88004428	1869	1869	1869	1868	200
561	20240603	092600	87630825	1869	1869	1869	1869	884
562	20240603	092500	85978629	1869	1872	1872	1869	219
563	20240603	092400	85569315	1869	1870	1870	1869	788
564	20240603	092300	84096378	1869	1870	1870	1869	753
565	20240603	092200	82689020	1869	1869	1869	1869	0
566	20240603	092100	82689020	1869	1869	1870	1869	2527
567	20240603	092000	77966056	1870	1870	1870	1870	1428
568	20240603	091900	75295696	1870	1871	1872	1870	1850
569	20240603	091800	71834709	1871	1871	1871	1871	2083
570	20240603	091700	67937416	1871	1871	1871	1871	1
571	20240603	091600	67935545	1871	1871	1871	1871	0
572	20240603	091500	67935545	1871	1871	1871	1871	50
573	20240603	091400	67841995	1871	1871	1871	1871	5
574	20240603	091300	67832640	1869	1869	1869	1869	0
575	20240603	091200	67832640	1869	1869	1869	1869	0
576	20240603	091100	67832640	1869	1869	1869	1869	0
577	20240603	091000	67832640	1869	1869	1869	1869	1
578	20240603	090900	67830771	1877	1868	1877	1868	1379
579	20240603	090800	65246906	1868	1877	1877	1868	4498
580	20240603	090700	56829211	1869	1880	1880	1869	1588
581	20240603	090600	53849523	1869	1878	1878	1869	1893
582	20240603	090500	50307896	1880	1877	1880	1877	371
583	20240603	090400	49611211	1878	1870	1878	1869	5466
584	20240603	090300	39389156	1869	1869	1870	1860	3782
585	20240603	090200	32336623	1869	1873	1873	1869	5509
586	20240603	090100	22032482	1873	1873	1873	1873	2
587	20240603	090000	22028736	1873	1890	1890	1872	11662