KissMeData/015260/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190100	124893306	1013	1013	1013	1013	300
3	20240605	190000	124893306	1013	1013	1013	1013	0
4	20240605	185900	124893306	1013	1013	1013	1013	0
5	20240605	185800	124893306	1013	1013	1013	1013	0
6	20240605	185700	124893306	1013	1013	1013	1013	0
7	20240605	185600	124893306	1013	1013	1013	1013	0
8	20240605	185500	124893306	1013	1013	1013	1013	0
9	20240605	185400	124893306	1013	1013	1013	1013	0
10	20240605	185300	124893306	1013	1013	1013	1013	0
11	20240605	185200	124893306	1013	1013	1013	1013	0
12	20240605	185100	124893306	1013	1013	1013	1013	0
13	20240605	185000	124893306	1013	1013	1013	1013	0
14	20240605	184900	124893306	1013	1013	1013	1013	0
15	20240605	184800	124893306	1013	1013	1013	1013	0
16	20240605	184700	124893306	1013	1013	1013	1013	0
17	20240605	184600	124893306	1013	1013	1013	1013	0
18	20240605	184500	124893306	1013	1013	1013	1013	0
19	20240605	184400	124893306	1013	1013	1013	1013	0
20	20240605	184300	124893306	1013	1013	1013	1013	0
21	20240605	184200	124893306	1013	1013	1013	1013	0
22	20240605	184100	124893306	1013	1013	1013	1013	0
23	20240605	184000	124893306	1013	1013	1013	1013	0
24	20240605	183900	124893306	1013	1013	1013	1013	0
25	20240605	183800	124893306	1013	1013	1013	1013	0
26	20240605	183700	124893306	1013	1013	1013	1013	0
27	20240605	183600	124893306	1013	1013	1013	1013	0
28	20240605	183500	124893306	1013	1013	1013	1013	0
29	20240605	183400	124893306	1013	1013	1013	1013	0
30	20240605	183300	124893306	1013	1013	1013	1013	0
31	20240605	183200	124893306	1013	1013	1013	1013	0
32	20240605	183100	124893306	1013	1013	1013	1013	300
33	20240605	183000	124893306	1013	1013	1013	1013	0
34	20240605	182900	124893306	1013	1013	1013	1013	0
35	20240605	182800	124893306	1013	1013	1013	1013	0
36	20240605	182700	124893306	1013	1013	1013	1013	0
37	20240605	182600	124893306	1013	1013	1013	1013	0
38	20240605	182500	124893306	1013	1013	1013	1013	0
39	20240605	182400	124893306	1013	1013	1013	1013	0
40	20240605	182300	124893306	1013	1013	1013	1013	0
41	20240605	182200	124893306	1013	1013	1013	1013	0
42	20240605	182100	124893306	1013	1013	1013	1013	0
43	20240605	182000	124893306	1013	1013	1013	1013	0
44	20240605	181900	124893306	1013	1013	1013	1013	0
45	20240605	181800	124893306	1013	1013	1013	1013	0
46	20240605	181700	124893306	1013	1013	1013	1013	0
47	20240605	181600	124893306	1013	1013	1013	1013	0
48	20240605	181500	124893306	1013	1013	1013	1013	0
49	20240605	181400	124893306	1013	1013	1013	1013	0
50	20240605	181300	124893306	1013	1013	1013	1013	0
51	20240605	181200	124893306	1013	1013	1013	1013	0
52	20240605	181100	124893306	1013	1013	1013	1013	0
53	20240605	181000	124893306	1013	1013	1013	1013	0
54	20240605	180900	124893306	1013	1013	1013	1013	0
55	20240605	180800	124893306	1013	1013	1013	1013	0
56	20240605	180700	124893306	1013	1013	1013	1013	0
57	20240605	180600	124893306	1013	1013	1013	1013	0
58	20240605	180500	124893306	1013	1013	1013	1013	0
59	20240605	180400	124893306	1013	1013	1013	1013	0
60	20240605	180300	124893306	1013	1013	1013	1013	0
61	20240605	180200	124893306	1013	1013	1013	1013	0
62	20240605	180100	124893306	1013	1013	1013	1013	300
63	20240605	180000	124893306	1013	1013	1013	1013	0
64	20240605	175900	124893306	1013	1013	1013	1013	0
65	20240605	175800	124893306	1013	1013	1013	1013	0
66	20240605	175700	124893306	1013	1013	1013	1013	0
67	20240605	175600	124893306	1013	1013	1013	1013	0
68	20240605	175500	124893306	1013	1013	1013	1013	0
69	20240605	175400	124893306	1013	1013	1013	1013	0
70	20240605	175300	124893306	1013	1013	1013	1013	0
71	20240605	175200	124893306	1013	1013	1013	1013	0
72	20240605	175100	124893306	1013	1013	1013	1013	0
73	20240605	175000	124893306	1013	1013	1013	1013	0
74	20240605	174900	124893306	1013	1013	1013	1013	0
75	20240605	174800	124893306	1013	1013	1013	1013	0
76	20240605	174700	124893306	1013	1013	1013	1013	0
77	20240605	174600	124893306	1013	1013	1013	1013	0
78	20240605	174500	124893306	1013	1013	1013	1013	0
79	20240605	174400	124893306	1013	1013	1013	1013	0
80	20240605	174300	124893306	1013	1013	1013	1013	0
81	20240605	174200	124893306	1013	1013	1013	1013	0
82	20240605	174100	124893306	1013	1013	1013	1013	0
83	20240605	174000	124893306	1013	1013	1013	1013	0
84	20240605	173900	124893306	1013	1013	1013	1013	0
85	20240605	173800	124893306	1013	1013	1013	1013	0
86	20240605	173700	124893306	1013	1013	1013	1013	0
87	20240605	173600	124893306	1013	1013	1013	1013	0
88	20240605	173500	124893306	1013	1013	1013	1013	0
89	20240605	173400	124893306	1013	1013	1013	1013	0
90	20240605	173300	124893306	1013	1013	1013	1013	0
91	20240605	173200	124893306	1013	1013	1013	1013	0
92	20240605	173100	124893306	1013	1013	1013	1013	300
93	20240605	173000	124893306	1013	1013	1013	1013	0
94	20240605	172900	124893306	1013	1013	1013	1013	0
95	20240605	172800	124893306	1013	1013	1013	1013	0
96	20240605	172700	124893306	1013	1013	1013	1013	0
97	20240605	172600	124893306	1013	1013	1013	1013	0
98	20240605	172500	124893306	1013	1013	1013	1013	0
99	20240605	172400	124893306	1013	1013	1013	1013	0
100	20240605	172300	124893306	1013	1013	1013	1013	0
101	20240605	172200	124893306	1013	1013	1013	1013	0
102	20240605	172100	124893306	1013	1013	1013	1013	0
103	20240605	172000	124893306	1013	1013	1013	1013	0
104	20240605	171900	124893306	1013	1013	1013	1013	0
105	20240605	171800	124893306	1013	1013	1013	1013	0
106	20240605	171700	124893306	1013	1013	1013	1013	0
107	20240605	171600	124893306	1013	1013	1013	1013	0
108	20240605	171500	124893306	1013	1013	1013	1013	0
109	20240605	171400	124893306	1013	1013	1013	1013	0
110	20240605	171300	124893306	1013	1013	1013	1013	0
111	20240605	171200	124893306	1013	1013	1013	1013	0
112	20240605	171100	124893306	1013	1013	1013	1013	0
113	20240605	171000	124893306	1013	1013	1013	1013	0
114	20240605	170900	124893306	1013	1013	1013	1013	0
115	20240605	170800	124893306	1013	1013	1013	1013	0
116	20240605	170700	124893306	1013	1013	1013	1013	0
117	20240605	170600	124893306	1013	1013	1013	1013	0
118	20240605	170500	124893306	1013	1013	1013	1013	0
119	20240605	170400	124893306	1013	1013	1013	1013	0
120	20240605	170300	124893306	1013	1013	1013	1013	0
121	20240605	170200	124893306	1013	1013	1013	1013	0
122	20240605	170100	124893306	1013	1013	1013	1013	300
123	20240605	170000	124893306	1013	1013	1013	1013	0
124	20240605	165900	124893306	1013	1013	1013	1013	0
125	20240605	165800	124893306	1013	1013	1013	1013	0
126	20240605	165700	124893306	1013	1013	1013	1013	0
127	20240605	165600	124893306	1013	1013	1013	1013	0
128	20240605	165500	124893306	1013	1013	1013	1013	0
129	20240605	165400	124893306	1013	1013	1013	1013	0
130	20240605	165300	124893306	1013	1013	1013	1013	0
131	20240605	165200	124893306	1013	1013	1013	1013	0
132	20240605	165100	124893306	1013	1013	1013	1013	0
133	20240605	165000	124893306	1013	1013	1013	1013	0
134	20240605	164900	124893306	1013	1013	1013	1013	0
135	20240605	164800	124893306	1013	1013	1013	1013	0
136	20240605	164700	124893306	1013	1013	1013	1013	0
137	20240605	164600	124893306	1013	1013	1013	1013	0
138	20240605	164500	124893306	1013	1013	1013	1013	0
139	20240605	164400	124893306	1013	1013	1013	1013	0
140	20240605	164300	124893306	1013	1013	1013	1013	0
141	20240605	164200	124893306	1013	1013	1013	1013	0
142	20240605	164100	124893306	1013	1013	1013	1013	0
143	20240605	164000	124893306	1013	1013	1013	1013	0
144	20240605	163900	124893306	1013	1013	1013	1013	0
145	20240605	163800	124893306	1013	1013	1013	1013	0
146	20240605	163700	124893306	1013	1013	1013	1013	0
147	20240605	163600	124893306	1013	1013	1013	1013	0
148	20240605	163500	124893306	1013	1013	1013	1013	0
149	20240605	163400	124893306	1013	1013	1013	1013	0
150	20240605	163300	124893306	1013	1013	1013	1013	0
151	20240605	163200	124893306	1013	1013	1013	1013	0
152	20240605	163100	124893306	1013	1013	1013	1013	300
153	20240605	163000	124893306	1013	1013	1013	1013	0
154	20240605	162900	124893306	1013	1013	1013	1013	0
155	20240605	162800	124893306	1013	1013	1013	1013	0
156	20240605	162700	124893306	1013	1013	1013	1013	0
157	20240605	162600	124893306	1013	1013	1013	1013	0
158	20240605	162500	124893306	1013	1013	1013	1013	0
159	20240605	162400	124893306	1013	1013	1013	1013	0
160	20240605	162300	124893306	1013	1013	1013	1013	0
161	20240605	162200	124893306	1013	1013	1013	1013	0
162	20240605	162100	124893306	1013	1013	1013	1013	0
163	20240605	162000	124893306	1013	1013	1013	1013	0
164	20240605	161900	124893306	1013	1013	1013	1013	0
165	20240605	161800	124893306	1013	1013	1013	1013	0
166	20240605	161700	124893306	1013	1013	1013	1013	0
167	20240605	161600	124893306	1013	1013	1013	1013	0
168	20240605	161500	124893306	1013	1013	1013	1013	0
169	20240605	161400	124893306	1013	1013	1013	1013	0
170	20240605	161300	124893306	1013	1013	1013	1013	0
171	20240605	161200	124893306	1013	1013	1013	1013	0
172	20240605	161100	124893306	1013	1013	1013	1013	0
173	20240605	161000	124893306	1013	1013	1013	1013	0
174	20240605	160900	124893306	1013	1013	1013	1013	0
175	20240605	160800	124893306	1013	1013	1013	1013	0
176	20240605	160700	124893306	1013	1013	1013	1013	0
177	20240605	160600	124893306	1013	1013	1013	1013	0
178	20240605	160500	124893306	1013	1013	1013	1013	0
179	20240605	160400	124893306	1013	1013	1013	1013	0
180	20240605	160300	124893306	1013	1013	1013	1013	0
181	20240605	160200	124893306	1013	1013	1013	1013	0
182	20240605	160100	124893306	1013	1013	1013	1013	300
183	20240605	160000	124893306	1013	1013	1013	1013	0
184	20240605	155900	124893306	1013	1013	1013	1013	0
185	20240605	155800	124893306	1013	1013	1013	1013	0
186	20240605	155700	124893306	1013	1013	1013	1013	0
187	20240605	155600	124893306	1013	1013	1013	1013	0
188	20240605	155500	124893306	1013	1013	1013	1013	0
189	20240605	155400	124893306	1013	1013	1013	1013	0
190	20240605	155300	124893306	1013	1013	1013	1013	0
191	20240605	155200	124893306	1013	1013	1013	1013	0
192	20240605	155100	124893306	1013	1013	1013	1013	0
193	20240605	155000	124893306	1013	1013	1013	1013	0
194	20240605	154900	124893306	1013	1013	1013	1013	0
195	20240605	154800	124893306	1013	1013	1013	1013	0
196	20240605	154700	124893306	1013	1013	1013	1013	0
197	20240605	154600	124893306	1013	1013	1013	1013	0
198	20240605	154500	124893306	1013	1013	1013	1013	0
199	20240605	154400	124893306	1013	1013	1013	1013	0
200	20240605	154300	124893306	1013	1013	1013	1013	0
201	20240605	154200	124893306	1013	1013	1013	1013	0
202	20240605	154100	124893306	1013	1013	1013	1013	0
203	20240605	154000	124893306	1013	1013	1013	1013	0
204	20240605	153900	124893306	1013	1013	1013	1013	0
205	20240605	153800	124893306	1013	1013	1013	1013	0
206	20240605	153700	124893306	1013	1013	1013	1013	0
207	20240605	153600	124893306	1013	1013	1013	1013	0
208	20240605	153500	124893306	1013	1013	1013	1013	0
209	20240605	153400	124893306	1013	1013	1013	1013	0
210	20240605	153300	124893306	1013	1013	1013	1013	0
211	20240605	153200	124893306	1013	1013	1013	1013	0
212	20240605	153100	124893306	1013	1013	1013	1013	300
213	20240605	153000	124893306	1013	1013	1013	1013	300
214	20240605	152900	124589406	1010	1010	1010	1010	0
215	20240605	152800	124589406	1010	1010	1010	1010	0
216	20240605	152700	124589406	1010	1010	1010	1010	0
217	20240605	152600	124589406	1010	1010	1010	1010	0
218	20240605	152500	124589406	1010	1010	1010	1010	0
219	20240605	152400	124589406	1010	1010	1010	1010	0
220	20240605	152300	124589406	1010	1010	1010	1010	0
221	20240605	152200	124589406	1010	1010	1010	1010	0
222	20240605	152100	124589406	1010	1010	1010	1010	0
223	20240605	152000	124589406	1010	1010	1010	1010	0
224	20240605	151900	124589406	1010	1010	1011	1010	122
225	20240605	151800	124466114	1009	1009	1009	1009	0
226	20240605	151700	124466114	1009	1009	1009	1009	50
227	20240605	151600	124415664	1000	1002	1002	1000	12001
228	20240605	151500	112414593	1000	1002	1002	1000	1400
229	20240605	151400	111013679	1012	1012	1012	1012	0
230	20240605	151300	111013679	1012	1012	1012	1012	433
231	20240605	151200	110575483	1000	1010	1010	1000	55000
232	20240605	151100	55472442	1014	1014	1014	1014	8
233	20240605	151000	55464330	1014	1014	1014	1014	0
234	20240605	150900	55464330	1014	1014	1014	1014	0
235	20240605	150800	55464330	1014	1014	1014	1014	1000
236	20240605	150700	54450330	1014	1014	1014	1014	0
237	20240605	150600	54450330	1014	1013	1014	1013	8000
238	20240605	150500	46344820	1008	1008	1008	1008	0
239	20240605	150400	46344820	1008	1008	1008	1008	0
240	20240605	150300	46344820	1008	1008	1008	1008	0
241	20240605	150200	46344820	1008	1012	1012	1008	5500
242	20240605	150100	40788593	1013	1013	1013	1013	0
243	20240605	150000	40788593	1013	1013	1013	1013	0
244	20240605	145900	40788593	1013	1013	1013	1013	0
245	20240605	145800	40788593	1013	1013	1013	1013	329
246	20240605	145700	40455316	1012	1012	1012	1012	0
247	20240605	145600	40455316	1012	1012	1012	1012	0
248	20240605	145500	40455316	1012	1012	1012	1012	0
249	20240605	145400	40455316	1012	1012	1012	1012	59
250	20240605	145300	40395608	1013	1013	1013	1013	0
251	20240605	145200	40395608	1013	1013	1013	1013	0
252	20240605	145100	40395608	1013	1013	1013	1013	200
253	20240605	145000	40193008	1013	1013	1013	1013	0
254	20240605	144900	40193008	1013	1013	1013	1013	0
255	20240605	144800	40193008	1013	1013	1013	1013	0
256	20240605	144700	40193008	1013	1013	1013	1013	0
257	20240605	144600	40193008	1013	1013	1013	1013	0
258	20240605	144500	40193008	1013	1013	1013	1013	0
259	20240605	144400	40193008	1013	1013	1013	1013	0
260	20240605	144300	40193008	1013	1013	1013	1013	0
261	20240605	144200	40193008	1013	1013	1013	1013	0
262	20240605	144100	40193008	1013	1013	1013	1013	0
263	20240605	144000	40193008	1013	1013	1013	1013	0
264	20240605	143900	40193008	1013	1013	1013	1013	0
265	20240605	143800	40193008	1013	1013	1013	1013	0
266	20240605	143700	40193008	1013	1013	1013	1013	52
267	20240605	143600	40140332	1013	1013	1013	1013	0
268	20240605	143500	40140332	1013	1013	1013	1013	0
269	20240605	143400	40140332	1013	1013	1013	1013	0
270	20240605	143300	40140332	1013	1013	1013	1013	21
271	20240605	143200	40119059	1013	1013	1013	1013	0
272	20240605	143100	40119059	1013	1013	1013	1013	0
273	20240605	143000	40119059	1013	1013	1013	1013	0
274	20240605	142900	40119059	1013	1013	1013	1013	0
275	20240605	142800	40119059	1013	1012	1013	1012	330
276	20240605	142700	39784770	1012	1012	1012	1012	0
277	20240605	142600	39784770	1012	1012	1012	1012	0
278	20240605	142500	39784770	1012	1012	1012	1012	0
279	20240605	142400	39784770	1012	1012	1012	1012	0
280	20240605	142300	39784770	1012	1012	1012	1012	0
281	20240605	142200	39784770	1012	1012	1012	1012	0
282	20240605	142100	39784770	1012	1012	1012	1012	0
283	20240605	142000	39784770	1012	1012	1012	1012	0
284	20240605	141900	39784770	1012	1012	1012	1012	658
285	20240605	141800	39118874	1012	1012	1012	1012	0
286	20240605	141700	39118874	1012	1012	1012	1012	0
287	20240605	141600	39118874	1012	1012	1012	1012	0
288	20240605	141500	39118874	1012	1012	1012	1012	0
289	20240605	141400	39118874	1012	1012	1012	1012	0
290	20240605	141300	39118874	1012	1012	1012	1012	0
291	20240605	141200	39118874	1012	1012	1012	1012	0
292	20240605	141100	39118874	1012	1012	1012	1012	0
293	20240605	141000	39118874	1012	1012	1012	1012	0
294	20240605	140900	39118874	1012	1012	1012	1012	0
295	20240605	140800	39118874	1012	1012	1012	1012	3880
296	20240605	140700	35192314	1013	1013	1013	1013	0
297	20240605	140600	35192314	1013	1013	1013	1013	0
298	20240605	140500	35192314	1013	1013	1013	1013	2
299	20240605	140400	35190288	1013	1013	1013	1013	0
300	20240605	140300	35190288	1013	1013	1013	1013	0
301	20240605	140200	35190288	1013	1013	1013	1013	0
302	20240605	140100	35190288	1013	1013	1013	1013	1
303	20240605	140000	35189275	1013	1013	1013	1013	0
304	20240605	135900	35189275	1013	1013	1013	1013	100
305	20240605	135800	35087975	1013	1013	1013	1013	0
306	20240605	135700	35087975	1013	1013	1013	1013	0
307	20240605	135600	35087975	1013	1013	1013	1013	0
308	20240605	135500	35087975	1013	1013	1013	1013	5129
309	20240605	135400	29892298	1014	1014	1014	1014	0
310	20240605	135300	29892298	1014	1014	1014	1014	0
311	20240605	135200	29892298	1014	1014	1014	1014	300
312	20240605	135100	29588098	1014	1014	1014	1014	0
313	20240605	135000	29588098	1014	1014	1014	1014	0
314	20240605	134900	29588098	1014	1014	1014	1014	0
315	20240605	134800	29588098	1014	1014	1014	1014	1
316	20240605	134700	29587084	1014	1014	1014	1014	0
317	20240605	134600	29587084	1014	1014	1014	1014	0
318	20240605	134500	29587084	1014	1014	1014	1014	0
319	20240605	134400	29587084	1014	1014	1014	1014	0
320	20240605	134300	29587084	1014	1014	1014	1014	0
321	20240605	134200	29587084	1014	1014	1014	1014	0
322	20240605	134100	29587084	1014	1014	1014	1014	0
323	20240605	134000	29587084	1014	1014	1014	1014	0
324	20240605	133900	29587084	1014	1014	1014	1014	0
325	20240605	133800	29587084	1014	1014	1014	1014	0
326	20240605	133700	29587084	1014	1014	1014	1014	0
327	20240605	133600	29587084	1014	1014	1014	1014	0
328	20240605	133500	29587084	1014	1014	1014	1014	0
329	20240605	133400	29587084	1014	1014	1014	1014	0
330	20240605	133300	29587084	1014	1014	1014	1014	0
331	20240605	133200	29587084	1014	1014	1014	1014	0
332	20240605	133100	29587084	1014	1014	1014	1014	0
333	20240605	133000	29587084	1014	1014	1014	1014	0
334	20240605	132900	29587084	1014	1014	1014	1014	0
335	20240605	132800	29587084	1014	1014	1014	1014	0
336	20240605	132700	29587084	1014	1014	1014	1014	0
337	20240605	132600	29587084	1014	1014	1014	1014	0
338	20240605	132500	29587084	1014	1014	1014	1014	1
339	20240605	132400	29586070	1014	1014	1014	1014	20
340	20240605	132300	29565790	1014	1014	1014	1014	514
341	20240605	132200	29044594	1014	1014	1014	1014	1
342	20240605	132100	29043580	1014	1014	1014	1014	2
343	20240605	132000	29041552	1014	1014	1014	1014	2
344	20240605	131900	29039524	1014	1014	1014	1014	1500
345	20240605	131800	27518524	1014	1014	1014	1014	0
346	20240605	131700	27518524	1014	1014	1014	1014	0
347	20240605	131600	27518524	1014	1014	1014	1014	0
348	20240605	131500	27518524	1014	1014	1014	1014	0
349	20240605	131400	27518524	1014	1014	1014	1014	2
350	20240605	131300	27516496	1013	1013	1013	1013	0
351	20240605	131200	27516496	1013	1013	1013	1013	0
352	20240605	131100	27516496	1013	1013	1013	1013	0
353	20240605	131000	27516496	1013	1013	1013	1013	0
354	20240605	130900	27516496	1013	1013	1013	1013	0
355	20240605	130800	27516496	1013	1013	1013	1013	0
356	20240605	130700	27516496	1013	1013	1013	1013	0
357	20240605	130600	27516496	1013	1013	1013	1013	0
358	20240605	130500	27516496	1013	1013	1013	1013	6865
359	20240605	130400	20562251	1013	1013	1013	1013	0
360	20240605	130300	20562251	1013	1013	1013	1013	0
361	20240605	130200	20562251	1013	1013	1013	1013	0
362	20240605	130100	20562251	1013	1013	1013	1013	0
363	20240605	130000	20562251	1013	1013	1013	1013	0
364	20240605	125900	20562251	1013	1013	1013	1013	0
365	20240605	125800	20562251	1013	1013	1013	1013	0
366	20240605	125700	20562251	1013	1013	1013	1013	0
367	20240605	125600	20562251	1013	1013	1013	1013	0
368	20240605	125500	20562251	1013	1013	1013	1013	4
369	20240605	125400	20558199	1013	1013	1013	1013	0
370	20240605	125300	20558199	1013	1013	1013	1013	0
371	20240605	125200	20558199	1013	1013	1013	1013	0
372	20240605	125100	20558199	1013	1013	1013	1013	0
373	20240605	125000	20558199	1013	1013	1013	1013	0
374	20240605	124900	20558199	1013	1013	1013	1013	0
375	20240605	124800	20558199	1013	1013	1013	1013	0
376	20240605	124700	20558199	1013	1013	1013	1013	0
377	20240605	124600	20558199	1013	1013	1013	1013	0
378	20240605	124500	20558199	1013	1013	1013	1013	0
379	20240605	124400	20558199	1013	1013	1013	1013	0
380	20240605	124300	20558199	1013	1013	1013	1013	918
381	20240605	124200	19628265	1013	1013	1013	1013	897
382	20240605	124100	18719604	1012	1012	1012	1012	0
383	20240605	124000	18719604	1012	1012	1012	1012	0
384	20240605	123900	18719604	1012	1012	1012	1012	0
385	20240605	123800	18719604	1012	1012	1012	1012	0
386	20240605	123700	18719604	1012	1012	1012	1012	0
387	20240605	123600	18719604	1012	1012	1012	1012	0
388	20240605	123500	18719604	1012	1012	1012	1012	0
389	20240605	123400	18719604	1012	1012	1012	1012	0
390	20240605	123300	18719604	1012	1012	1012	1012	0
391	20240605	123200	18719604	1012	1012	1012	1012	0
392	20240605	123100	18719604	1012	1012	1012	1012	0
393	20240605	123000	18719604	1012	1012	1012	1012	227
394	20240605	122900	18489880	1012	1012	1012	1012	0
395	20240605	122800	18489880	1012	1012	1012	1012	0
396	20240605	122700	18489880	1012	1012	1012	1012	0
397	20240605	122600	18489880	1012	1012	1012	1012	0
398	20240605	122500	18489880	1012	1012	1012	1012	0
399	20240605	122400	18489880	1012	1012	1012	1012	0
400	20240605	122300	18489880	1012	1012	1012	1012	0
401	20240605	122200	18489880	1012	1012	1012	1012	0
402	20240605	122100	18489880	1012	1012	1012	1012	0
403	20240605	122000	18489880	1012	1012	1012	1012	0
404	20240605	121900	18489880	1012	1012	1012	1012	0
405	20240605	121800	18489880	1012	1012	1012	1012	0
406	20240605	121700	18489880	1012	1012	1012	1012	0
407	20240605	121600	18489880	1012	1012	1012	1012	0
408	20240605	121500	18489880	1012	1012	1012	1012	0
409	20240605	121400	18489880	1012	1012	1012	1012	0
410	20240605	121300	18489880	1012	1012	1012	1012	0
411	20240605	121200	18489880	1012	1012	1012	1012	0
412	20240605	121100	18489880	1012	1012	1012	1012	2
413	20240605	121000	18487856	1012	1012	1012	1012	0
414	20240605	120900	18487856	1012	1012	1012	1012	0
415	20240605	120800	18487856	1012	1012	1012	1012	0
416	20240605	120700	18487856	1012	1012	1012	1012	98
417	20240605	120600	18388680	1012	1014	1014	1012	1528
418	20240605	120500	16840718	1014	1014	1014	1014	0
419	20240605	120400	16840718	1014	1014	1014	1014	0
420	20240605	120300	16840718	1014	1014	1014	1014	20
421	20240605	120200	16820438	1014	1014	1014	1014	0
422	20240605	120100	16820438	1014	1014	1014	1014	0
423	20240605	120000	16820438	1014	1014	1014	1014	0
424	20240605	115900	16820438	1014	1014	1014	1014	0
425	20240605	115800	16820438	1014	1014	1014	1014	0
426	20240605	115700	16820438	1014	1014	1014	1014	0
427	20240605	115600	16820438	1014	1014	1014	1014	0
428	20240605	115500	16820438	1014	1014	1014	1014	1
429	20240605	115400	16819424	1013	1013	1013	1013	0
430	20240605	115300	16819424	1013	1013	1013	1013	0
431	20240605	115200	16819424	1013	1013	1013	1013	0
432	20240605	115100	16819424	1013	1013	1013	1013	1001
433	20240605	115000	15805411	1013	1013	1013	1013	0
434	20240605	114900	15805411	1013	1013	1013	1013	0
435	20240605	114800	15805411	1013	1013	1013	1013	0
436	20240605	114700	15805411	1013	1013	1013	1013	0
437	20240605	114600	15805411	1013	1013	1013	1013	0
438	20240605	114500	15805411	1013	1013	1013	1013	0
439	20240605	114400	15805411	1013	1013	1013	1013	0
440	20240605	114300	15805411	1013	1013	1013	1013	0
441	20240605	114200	15805411	1013	1013	1013	1013	0
442	20240605	114100	15805411	1013	1013	1013	1013	0
443	20240605	114000	15805411	1013	1013	1013	1013	0
444	20240605	113900	15805411	1013	1013	1013	1013	0
445	20240605	113800	15805411	1013	1013	1013	1013	2681
446	20240605	113700	13089558	1014	1014	1014	1014	0
447	20240605	113600	13089558	1014	1014	1014	1014	0
448	20240605	113500	13089558	1014	1014	1014	1014	0
449	20240605	113400	13089558	1014	1014	1014	1014	0
450	20240605	113300	13089558	1014	1014	1014	1014	0
451	20240605	113200	13089558	1014	1014	1014	1014	100
452	20240605	113100	12988158	1014	1014	1014	1014	0
453	20240605	113000	12988158	1014	1014	1014	1014	0
454	20240605	112900	12988158	1014	1014	1014	1014	29
455	20240605	112800	12958752	1014	1014	1014	1014	0
456	20240605	112700	12958752	1014	1014	1014	1014	0
457	20240605	112600	12958752	1014	1014	1014	1014	5
458	20240605	112500	12953682	1013	1013	1013	1013	0
459	20240605	112400	12953682	1013	1013	1013	1013	0
460	20240605	112300	12953682	1013	1014	1014	1013	604
461	20240605	112200	12341458	1015	1015	1015	1015	0
462	20240605	112100	12341458	1015	1015	1015	1015	0
463	20240605	112000	12341458	1015	1015	1015	1015	10
464	20240605	111900	12331308	1017	1017	1017	1017	0
465	20240605	111800	12331308	1017	1017	1017	1017	0
466	20240605	111700	12331308	1017	1017	1017	1017	0
467	20240605	111600	12331308	1017	1017	1017	1017	0
468	20240605	111500	12331308	1017	1017	1017	1017	0
469	20240605	111400	12331308	1017	1017	1017	1017	0
470	20240605	111300	12331308	1017	1017	1017	1017	0
471	20240605	111200	12331308	1017	1017	1017	1017	0
472	20240605	111100	12331308	1017	1017	1017	1017	0
473	20240605	111000	12331308	1017	1017	1017	1017	0
474	20240605	110900	12331308	1017	1017	1017	1017	0
475	20240605	110800	12331308	1017	1017	1017	1017	0
476	20240605	110700	12331308	1017	1017	1017	1017	0
477	20240605	110600	12331308	1017	1017	1017	1017	0
478	20240605	110500	12331308	1017	1017	1017	1017	0
479	20240605	110400	12331308	1017	1017	1017	1017	0
480	20240605	110300	12331308	1017	1017	1017	1017	0
481	20240605	110200	12331308	1017	1017	1017	1017	0
482	20240605	110100	12331308	1017	1017	1017	1017	0
483	20240605	110000	12331308	1017	1017	1017	1017	0
484	20240605	105900	12331308	1017	1017	1017	1017	0
485	20240605	105800	12331308	1017	1017	1017	1017	0
486	20240605	105700	12331308	1017	1017	1017	1017	0
487	20240605	105600	12331308	1017	1017	1017	1017	0
488	20240605	105500	12331308	1017	1017	1017	1017	0
489	20240605	105400	12331308	1017	1017	1017	1017	0
490	20240605	105300	12331308	1017	1017	1017	1017	0
491	20240605	105200	12331308	1017	1017	1017	1017	0
492	20240605	105100	12331308	1017	1017	1017	1017	0
493	20240605	105000	12331308	1017	1017	1017	1017	0
494	20240605	104900	12331308	1017	1017	1017	1017	0
495	20240605	104800	12331308	1017	1017	1017	1017	0
496	20240605	104700	12331308	1017	1017	1017	1017	0
497	20240605	104600	12331308	1017	1017	1017	1017	0
498	20240605	104500	12331308	1017	1017	1017	1017	0
499	20240605	104400	12331308	1017	1017	1017	1017	0
500	20240605	104300	12331308	1017	1017	1017	1017	0
501	20240605	104200	12331308	1017	1017	1017	1017	0
502	20240605	104100	12331308	1017	1017	1017	1017	0
503	20240605	104000	12331308	1017	1017	1017	1017	0
504	20240605	103900	12331308	1017	1017	1017	1017	0
505	20240605	103800	12331308	1017	1017	1017	1017	0
506	20240605	103700	12331308	1017	1017	1017	1017	0
507	20240605	103600	12331308	1017	1017	1017	1017	0
508	20240605	103500	12331308	1017	1017	1017	1017	0
509	20240605	103400	12331308	1017	1017	1017	1017	0
510	20240605	103300	12331308	1017	1017	1017	1017	0
511	20240605	103200	12331308	1017	1017	1017	1017	0
512	20240605	103100	12331308	1017	1017	1017	1017	50
513	20240605	103000	12280458	1011	1011	1011	1011	0
514	20240605	102900	12280458	1011	1011	1011	1011	0
515	20240605	102800	12280458	1011	1011	1011	1011	3
516	20240605	102700	12277425	1011	1011	1011	1011	0
517	20240605	102600	12277425	1011	1011	1011	1011	0
518	20240605	102500	12277425	1011	1011	1011	1011	0
519	20240605	102400	12277425	1011	1011	1011	1011	0
520	20240605	102300	12277425	1011	1011	1011	1011	0
521	20240605	102200	12277425	1011	1011	1011	1011	0
522	20240605	102100	12277425	1011	1011	1011	1011	1367
523	20240605	102000	10895388	1011	1011	1011	1011	0
524	20240605	101900	10895388	1011	1011	1011	1011	0
525	20240605	101800	10895388	1011	1011	1011	1011	10
526	20240605	101700	10885278	1011	1011	1011	1011	500
527	20240605	101600	10379778	1011	1011	1011	1011	0
528	20240605	101500	10379778	1011	1011	1011	1011	49
529	20240605	101400	10330239	1011	1011	1011	1011	0
530	20240605	101300	10330239	1011	1011	1011	1011	0
531	20240605	101200	10330239	1011	1011	1011	1011	0
532	20240605	101100	10330239	1011	1011	1011	1011	10
533	20240605	101000	10320129	1011	1010	1011	1010	255
534	20240605	100900	10062325	1011	1011	1011	1011	0
535	20240605	100800	10062325	1011	1017	1017	1011	650
536	20240605	100700	9402175	1017	1017	1017	1017	0
537	20240605	100600	9402175	1017	1010	1017	1010	2
538	20240605	100500	9400148	1010	1010	1010	1010	0
539	20240605	100400	9400148	1010	1010	1010	1010	0
540	20240605	100300	9400148	1010	1010	1010	1010	0
541	20240605	100200	9400148	1010	1010	1010	1010	0
542	20240605	100100	9400148	1010	1010	1010	1010	1179
543	20240605	100000	8209358	1010	1010	1010	1010	0
544	20240605	095900	8209358	1010	1010	1010	1010	0
545	20240605	095800	8209358	1010	1010	1010	1010	0
546	20240605	095700	8209358	1010	1013	1013	1010	500
547	20240605	095600	7704127	1018	1018	1018	1018	0
548	20240605	095500	7704127	1018	1018	1018	1018	0
549	20240605	095400	7704127	1018	1018	1018	1018	0
550	20240605	095300	7704127	1018	1018	1018	1018	0
551	20240605	095200	7704127	1018	1018	1018	1018	0
552	20240605	095100	7704127	1018	1018	1018	1018	0
553	20240605	095000	7704127	1018	1018	1018	1018	0
554	20240605	094900	7704127	1018	1018	1018	1018	0
555	20240605	094800	7704127	1018	1018	1018	1018	0
556	20240605	094700	7704127	1018	1018	1018	1018	0
557	20240605	094600	7704127	1018	1018	1018	1018	1
558	20240605	094500	7703109	1020	1020	1020	1020	0
559	20240605	094400	7703109	1020	1020	1020	1020	0
560	20240605	094300	7703109	1020	1020	1020	1020	0
561	20240605	094200	7703109	1020	1020	1020	1020	0
562	20240605	094100	7703109	1020	1020	1020	1020	1000
563	20240605	094000	6683109	1022	1021	1022	1021	60
564	20240605	093900	6621819	1020	1020	1020	1020	4878
565	20240605	093800	1646259	1020	1020	1020	1020	0
566	20240605	093700	1646259	1020	1020	1020	1020	0
567	20240605	093600	1646259	1020	1020	1020	1020	0
568	20240605	093500	1646259	1020	1020	1020	1020	0
569	20240605	093400	1646259	1020	1020	1020	1020	0
570	20240605	093300	1646259	1020	1020	1020	1020	0
571	20240605	093200	1646259	1020	1020	1020	1020	1
572	20240605	093100	1645239	1015	1015	1015	1015	0
573	20240605	093000	1645239	1015	1015	1015	1015	1140
574	20240605	092900	488139	1016	1016	1016	1016	1
575	20240605	092800	487123	1015	1015	1015	1015	0
576	20240605	092700	487123	1015	1015	1015	1015	0
577	20240605	092600	487123	1015	1015	1015	1015	0
578	20240605	092500	487123	1015	1015	1015	1015	9
579	20240605	092400	477988	1022	1022	1022	1022	0
580	20240605	092300	477988	1022	1022	1022	1022	0
581	20240605	092200	477988	1022	1022	1022	1022	0
582	20240605	092100	477988	1022	1022	1022	1022	0
583	20240605	092000	477988	1022	1022	1022	1022	0
584	20240605	091900	477988	1022	1022	1022	1022	50
585	20240605	091800	426888	1022	1022	1022	1022	0
586	20240605	091700	426888	1022	1022	1022	1022	0
587	20240605	091600	426888	1022	1022	1022	1022	0
588	20240605	091500	426888	1022	1022	1022	1022	0
589	20240605	091400	426888	1022	1022	1022	1022	0
590	20240605	091300	426888	1022	1022	1022	1022	0
591	20240605	091200	426888	1022	1022	1022	1022	3
592	20240605	091100	423822	1025	1025	1025	1025	0
593	20240605	091000	423822	1025	1025	1025	1025	0
594	20240605	090900	423822	1025	1016	1025	1016	50
595	20240605	090800	372601	1024	1024	1024	1024	0
596	20240605	090700	372601	1024	1024	1024	1024	10
597	20240605	090600	362361	1025	1025	1025	1025	0
598	20240605	090500	362361	1025	1025	1025	1025	0
599	20240605	090400	362361	1025	1025	1025	1025	300
600	20240605	090300	54861	1035	1035	1035	1035	50
601	20240605	090200	3111	1037	1037	1037	1037	0
602	20240605	090100	3111	1037	1037	1037	1037	0
603	20240605	090000	3111	1037	1037	1037	1037	3