KissMeData/037330/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192200	94696736	1873	1873	1873	1873	107
3	20240605	192100	94696736	1873	1873	1873	1873	0
4	20240605	192000	94696736	1873	1873	1873	1873	0
5	20240605	191900	94696736	1873	1873	1873	1873	0
6	20240605	191800	94696736	1873	1873	1873	1873	0
7	20240605	191700	94696736	1873	1873	1873	1873	0
8	20240605	191600	94696736	1873	1873	1873	1873	0
9	20240605	191500	94696736	1873	1873	1873	1873	0
10	20240605	191400	94696736	1873	1873	1873	1873	0
11	20240605	191300	94696736	1873	1873	1873	1873	0
12	20240605	191200	94696736	1873	1873	1873	1873	0
13	20240605	191100	94696736	1873	1873	1873	1873	0
14	20240605	191000	94696736	1873	1873	1873	1873	0
15	20240605	190900	94696736	1873	1873	1873	1873	0
16	20240605	190800	94696736	1873	1873	1873	1873	0
17	20240605	190700	94696736	1873	1873	1873	1873	0
18	20240605	190600	94696736	1873	1873	1873	1873	0
19	20240605	190500	94696736	1873	1873	1873	1873	0
20	20240605	190400	94696736	1873	1873	1873	1873	0
21	20240605	190300	94696736	1873	1873	1873	1873	0
22	20240605	190200	94696736	1873	1873	1873	1873	0
23	20240605	190100	94696736	1873	1873	1873	1873	0
24	20240605	190000	94696736	1873	1873	1873	1873	0
25	20240605	185900	94696736	1873	1873	1873	1873	0
26	20240605	185800	94696736	1873	1873	1873	1873	0
27	20240605	185700	94696736	1873	1873	1873	1873	0
28	20240605	185600	94696736	1873	1873	1873	1873	0
29	20240605	185500	94696736	1873	1873	1873	1873	0
30	20240605	185400	94696736	1873	1873	1873	1873	0
31	20240605	185300	94696736	1873	1873	1873	1873	0
32	20240605	185200	94696736	1873	1873	1873	1873	107
33	20240605	185100	94696736	1873	1873	1873	1873	0
34	20240605	185000	94696736	1873	1873	1873	1873	0
35	20240605	184900	94696736	1873	1873	1873	1873	0
36	20240605	184800	94696736	1873	1873	1873	1873	0
37	20240605	184700	94696736	1873	1873	1873	1873	0
38	20240605	184600	94696736	1873	1873	1873	1873	0
39	20240605	184500	94696736	1873	1873	1873	1873	0
40	20240605	184400	94696736	1873	1873	1873	1873	0
41	20240605	184300	94696736	1873	1873	1873	1873	0
42	20240605	184200	94696736	1873	1873	1873	1873	0
43	20240605	184100	94696736	1873	1873	1873	1873	0
44	20240605	184000	94696736	1873	1873	1873	1873	0
45	20240605	183900	94696736	1873	1873	1873	1873	0
46	20240605	183800	94696736	1873	1873	1873	1873	0
47	20240605	183700	94696736	1873	1873	1873	1873	0
48	20240605	183600	94696736	1873	1873	1873	1873	0
49	20240605	183500	94696736	1873	1873	1873	1873	0
50	20240605	183400	94696736	1873	1873	1873	1873	0
51	20240605	183300	94696736	1873	1873	1873	1873	0
52	20240605	183200	94696736	1873	1873	1873	1873	0
53	20240605	183100	94696736	1873	1873	1873	1873	0
54	20240605	183000	94696736	1873	1873	1873	1873	0
55	20240605	182900	94696736	1873	1873	1873	1873	0
56	20240605	182800	94696736	1873	1873	1873	1873	0
57	20240605	182700	94696736	1873	1873	1873	1873	0
58	20240605	182600	94696736	1873	1873	1873	1873	0
59	20240605	182500	94696736	1873	1873	1873	1873	0
60	20240605	182400	94696736	1873	1873	1873	1873	0
61	20240605	182300	94696736	1873	1873	1873	1873	0
62	20240605	182200	94696736	1873	1873	1873	1873	107
63	20240605	182100	94696736	1873	1873	1873	1873	0
64	20240605	182000	94696736	1873	1873	1873	1873	0
65	20240605	181900	94696736	1873	1873	1873	1873	0
66	20240605	181800	94696736	1873	1873	1873	1873	0
67	20240605	181700	94696736	1873	1873	1873	1873	0
68	20240605	181600	94696736	1873	1873	1873	1873	0
69	20240605	181500	94696736	1873	1873	1873	1873	0
70	20240605	181400	94696736	1873	1873	1873	1873	0
71	20240605	181300	94696736	1873	1873	1873	1873	0
72	20240605	181200	94696736	1873	1873	1873	1873	0
73	20240605	181100	94696736	1873	1873	1873	1873	0
74	20240605	181000	94696736	1873	1873	1873	1873	0
75	20240605	180900	94696736	1873	1873	1873	1873	0
76	20240605	180800	94696736	1873	1873	1873	1873	0
77	20240605	180700	94696736	1873	1873	1873	1873	0
78	20240605	180600	94696736	1873	1873	1873	1873	0
79	20240605	180500	94696736	1873	1873	1873	1873	0
80	20240605	180400	94696736	1873	1873	1873	1873	0
81	20240605	180300	94696736	1873	1873	1873	1873	0
82	20240605	180200	94696736	1873	1873	1873	1873	0
83	20240605	180100	94696736	1873	1873	1873	1873	0
84	20240605	180000	94696736	1873	1873	1873	1873	0
85	20240605	175900	94696736	1873	1873	1873	1873	0
86	20240605	175800	94696736	1873	1873	1873	1873	0
87	20240605	175700	94696736	1873	1873	1873	1873	0
88	20240605	175600	94696736	1873	1873	1873	1873	0
89	20240605	175500	94696736	1873	1873	1873	1873	0
90	20240605	175400	94696736	1873	1873	1873	1873	0
91	20240605	175300	94696736	1873	1873	1873	1873	0
92	20240605	175200	94696736	1873	1873	1873	1873	107
93	20240605	175100	94696736	1873	1873	1873	1873	0
94	20240605	175000	94696736	1873	1873	1873	1873	0
95	20240605	174900	94696736	1873	1873	1873	1873	0
96	20240605	174800	94696736	1873	1873	1873	1873	0
97	20240605	174700	94696736	1873	1873	1873	1873	0
98	20240605	174600	94696736	1873	1873	1873	1873	0
99	20240605	174500	94696736	1873	1873	1873	1873	0
100	20240605	174400	94696736	1873	1873	1873	1873	0
101	20240605	174300	94696736	1873	1873	1873	1873	0
102	20240605	174200	94696736	1873	1873	1873	1873	0
103	20240605	174100	94696736	1873	1873	1873	1873	0
104	20240605	174000	94696736	1873	1873	1873	1873	0
105	20240605	173900	94696736	1873	1873	1873	1873	0
106	20240605	173800	94696736	1873	1873	1873	1873	0
107	20240605	173700	94696736	1873	1873	1873	1873	0
108	20240605	173600	94696736	1873	1873	1873	1873	0
109	20240605	173500	94696736	1873	1873	1873	1873	0
110	20240605	173400	94696736	1873	1873	1873	1873	0
111	20240605	173300	94696736	1873	1873	1873	1873	0
112	20240605	173200	94696736	1873	1873	1873	1873	0
113	20240605	173100	94696736	1873	1873	1873	1873	0
114	20240605	173000	94696736	1873	1873	1873	1873	0
115	20240605	172900	94696736	1873	1873	1873	1873	0
116	20240605	172800	94696736	1873	1873	1873	1873	0
117	20240605	172700	94696736	1873	1873	1873	1873	0
118	20240605	172600	94696736	1873	1873	1873	1873	0
119	20240605	172500	94696736	1873	1873	1873	1873	0
120	20240605	172400	94696736	1873	1873	1873	1873	0
121	20240605	172300	94696736	1873	1873	1873	1873	0
122	20240605	172200	94696736	1873	1873	1873	1873	107
123	20240605	172100	94696736	1873	1873	1873	1873	0
124	20240605	172000	94696736	1873	1873	1873	1873	0
125	20240605	171900	94696736	1873	1873	1873	1873	0
126	20240605	171800	94696736	1873	1873	1873	1873	0
127	20240605	171700	94696736	1873	1873	1873	1873	0
128	20240605	171600	94696736	1873	1873	1873	1873	0
129	20240605	171500	94696736	1873	1873	1873	1873	0
130	20240605	171400	94696736	1873	1873	1873	1873	0
131	20240605	171300	94696736	1873	1873	1873	1873	0
132	20240605	171200	94696736	1873	1873	1873	1873	0
133	20240605	171100	94696736	1873	1873	1873	1873	0
134	20240605	171000	94696736	1873	1873	1873	1873	0
135	20240605	170900	94696736	1873	1873	1873	1873	0
136	20240605	170800	94696736	1873	1873	1873	1873	0
137	20240605	170700	94696736	1873	1873	1873	1873	0
138	20240605	170600	94696736	1873	1873	1873	1873	0
139	20240605	170500	94696736	1873	1873	1873	1873	0
140	20240605	170400	94696736	1873	1873	1873	1873	0
141	20240605	170300	94696736	1873	1873	1873	1873	0
142	20240605	170200	94696736	1873	1873	1873	1873	0
143	20240605	170100	94696736	1873	1873	1873	1873	0
144	20240605	170000	94696736	1873	1873	1873	1873	0
145	20240605	165900	94696736	1873	1873	1873	1873	0
146	20240605	165800	94696736	1873	1873	1873	1873	0
147	20240605	165700	94696736	1873	1873	1873	1873	0
148	20240605	165600	94696736	1873	1873	1873	1873	0
149	20240605	165500	94696736	1873	1873	1873	1873	0
150	20240605	165400	94696736	1873	1873	1873	1873	0
151	20240605	165300	94696736	1873	1873	1873	1873	0
152	20240605	165200	94696736	1873	1873	1873	1873	107
153	20240605	165100	94696736	1873	1873	1873	1873	0
154	20240605	165000	94696736	1873	1873	1873	1873	0
155	20240605	164900	94696736	1873	1873	1873	1873	0
156	20240605	164800	94696736	1873	1873	1873	1873	0
157	20240605	164700	94696736	1873	1873	1873	1873	0
158	20240605	164600	94696736	1873	1873	1873	1873	0
159	20240605	164500	94696736	1873	1873	1873	1873	0
160	20240605	164400	94696736	1873	1873	1873	1873	0
161	20240605	164300	94696736	1873	1873	1873	1873	0
162	20240605	164200	94696736	1873	1873	1873	1873	0
163	20240605	164100	94696736	1873	1873	1873	1873	0
164	20240605	164000	94696736	1873	1873	1873	1873	0
165	20240605	163900	94696736	1873	1873	1873	1873	0
166	20240605	163800	94696736	1873	1873	1873	1873	0
167	20240605	163700	94696736	1873	1873	1873	1873	0
168	20240605	163600	94696736	1873	1873	1873	1873	0
169	20240605	163500	94696736	1873	1873	1873	1873	0
170	20240605	163400	94696736	1873	1873	1873	1873	0
171	20240605	163300	94696736	1873	1873	1873	1873	0
172	20240605	163200	94696736	1873	1873	1873	1873	0
173	20240605	163100	94696736	1873	1873	1873	1873	0
174	20240605	163000	94696736	1873	1873	1873	1873	0
175	20240605	162900	94696736	1873	1873	1873	1873	0
176	20240605	162800	94696736	1873	1873	1873	1873	0
177	20240605	162700	94696736	1873	1873	1873	1873	0
178	20240605	162600	94696736	1873	1873	1873	1873	0
179	20240605	162500	94696736	1873	1873	1873	1873	0
180	20240605	162400	94696736	1873	1873	1873	1873	0
181	20240605	162300	94696736	1873	1873	1873	1873	0
182	20240605	162200	94696736	1873	1873	1873	1873	107
183	20240605	162100	94696736	1873	1873	1873	1873	0
184	20240605	162000	94696736	1873	1873	1873	1873	0
185	20240605	161900	94696736	1873	1873	1873	1873	0
186	20240605	161800	94696736	1873	1873	1873	1873	0
187	20240605	161700	94696736	1873	1873	1873	1873	0
188	20240605	161600	94696736	1873	1873	1873	1873	0
189	20240605	161500	94696736	1873	1873	1873	1873	0
190	20240605	161400	94696736	1873	1873	1873	1873	0
191	20240605	161300	94696736	1873	1873	1873	1873	0
192	20240605	161200	94696736	1873	1873	1873	1873	0
193	20240605	161100	94696736	1873	1873	1873	1873	0
194	20240605	161000	94696736	1873	1873	1873	1873	0
195	20240605	160900	94696736	1873	1873	1873	1873	0
196	20240605	160800	94696736	1873	1873	1873	1873	0
197	20240605	160700	94696736	1873	1873	1873	1873	0
198	20240605	160600	94696736	1873	1873	1873	1873	0
199	20240605	160500	94696736	1873	1873	1873	1873	0
200	20240605	160400	94696736	1873	1873	1873	1873	0
201	20240605	160300	94696736	1873	1873	1873	1873	0
202	20240605	160200	94696736	1873	1873	1873	1873	0
203	20240605	160100	94696736	1873	1873	1873	1873	0
204	20240605	160000	94696736	1873	1873	1873	1873	0
205	20240605	155900	94696736	1873	1873	1873	1873	0
206	20240605	155800	94696736	1873	1873	1873	1873	0
207	20240605	155700	94696736	1873	1873	1873	1873	0
208	20240605	155600	94696736	1873	1873	1873	1873	0
209	20240605	155500	94696736	1873	1873	1873	1873	0
210	20240605	155400	94696736	1873	1873	1873	1873	0
211	20240605	155300	94696736	1873	1873	1873	1873	0
212	20240605	155200	94696736	1873	1873	1873	1873	107
213	20240605	155100	94696736	1873	1873	1873	1873	0
214	20240605	155000	94696736	1873	1873	1873	1873	0
215	20240605	154900	94696736	1873	1873	1873	1873	0
216	20240605	154800	94696736	1873	1873	1873	1873	0
217	20240605	154700	94696736	1873	1873	1873	1873	0
218	20240605	154600	94696736	1873	1873	1873	1873	0
219	20240605	154500	94696736	1873	1873	1873	1873	0
220	20240605	154400	94696736	1873	1873	1873	1873	0
221	20240605	154300	94696736	1873	1873	1873	1873	0
222	20240605	154200	94696736	1873	1873	1873	1873	0
223	20240605	154100	94696736	1873	1873	1873	1873	0
224	20240605	154000	94696736	1873	1873	1873	1873	0
225	20240605	153900	94696736	1873	1873	1873	1873	0
226	20240605	153800	94696736	1873	1873	1873	1873	0
227	20240605	153700	94696736	1873	1873	1873	1873	0
228	20240605	153600	94696736	1873	1873	1873	1873	0
229	20240605	153500	94696736	1873	1873	1873	1873	0
230	20240605	153400	94696736	1873	1873	1873	1873	0
231	20240605	153300	94696736	1873	1873	1873	1873	0
232	20240605	153200	94696736	1873	1873	1873	1873	0
233	20240605	153100	94696736	1873	1873	1873	1873	0
234	20240605	153000	94696736	1873	1873	1873	1873	107
235	20240605	152900	94496325	1863	1863	1863	1863	0
236	20240605	152800	94496325	1863	1863	1863	1863	0
237	20240605	152700	94496325	1863	1863	1863	1863	0
238	20240605	152600	94496325	1863	1863	1863	1863	0
239	20240605	152500	94496325	1863	1863	1863	1863	0
240	20240605	152400	94496325	1863	1863	1863	1863	0
241	20240605	152300	94496325	1863	1863	1863	1863	0
242	20240605	152200	94496325	1863	1863	1863	1863	0
243	20240605	152100	94496325	1863	1863	1863	1863	0
244	20240605	152000	94496325	1863	1863	1863	1863	0
245	20240605	151900	94496325	1863	1870	1870	1863	25
246	20240605	151800	94449638	1870	1870	1870	1870	0
247	20240605	151700	94449638	1870	1870	1870	1870	0
248	20240605	151600	94449638	1870	1870	1870	1870	0
249	20240605	151500	94449638	1870	1864	1870	1863	181
250	20240605	151400	94112204	1870	1870	1870	1870	0
251	20240605	151300	94112204	1870	1870	1870	1870	1
252	20240605	151200	94110334	1862	1862	1862	1862	5
253	20240605	151100	94101024	1870	1870	1870	1870	0
254	20240605	151000	94101024	1870	1870	1870	1870	0
255	20240605	150900	94101024	1870	1870	1870	1870	0
256	20240605	150800	94101024	1870	1870	1870	1870	1
257	20240605	150700	94099154	1862	1862	1862	1862	252
258	20240605	150600	93629930	1870	1862	1870	1862	501
259	20240605	150500	92696268	1861	1861	1861	1861	0
260	20240605	150400	92696268	1861	1862	1862	1861	1051
261	20240605	150300	90739820	1873	1870	1873	1870	200
262	20240605	150200	90365493	1862	1863	1863	1862	2000
263	20240605	150100	86639593	1862	1862	1862	1862	0
264	20240605	150000	86639593	1862	1862	1862	1862	0
265	20240605	145900	86639593	1862	1862	1862	1862	0
266	20240605	145800	86639593	1862	1862	1862	1862	0
267	20240605	145700	86639593	1862	1862	1862	1862	0
268	20240605	145600	86639593	1862	1862	1862	1862	618
269	20240605	145500	85488877	1862	1863	1863	1862	39
270	20240605	145400	85416249	1875	1875	1875	1875	0
271	20240605	145300	85416249	1875	1875	1875	1875	0
272	20240605	145200	85416249	1875	1875	1875	1875	0
273	20240605	145100	85416249	1875	1875	1875	1875	0
274	20240605	145000	85416249	1875	1875	1875	1875	0
275	20240605	144900	85416249	1875	1875	1875	1875	0
276	20240605	144800	85416249	1875	1875	1875	1875	0
277	20240605	144700	85416249	1875	1877	1878	1875	107
278	20240605	144600	85215511	1876	1876	1876	1876	1
279	20240605	144500	85213635	1875	1875	1875	1875	0
280	20240605	144400	85213635	1875	1875	1875	1875	0
281	20240605	144300	85213635	1875	1872	1875	1872	200
282	20240605	144200	84838992	1872	1872	1872	1872	300
283	20240605	144100	84277392	1872	1869	1872	1869	992
284	20240605	144000	82421344	1869	1869	1869	1869	309
285	20240605	143900	81843823	1860	1860	1860	1860	0
286	20240605	143800	81843823	1860	1860	1860	1860	1
287	20240605	143700	81841963	1869	1869	1869	1869	1
288	20240605	143600	81840094	1860	1860	1860	1860	0
289	20240605	143500	81840094	1860	1863	1863	1860	4000
290	20240605	143400	74396392	1863	1863	1863	1863	0
291	20240605	143300	74396392	1863	1863	1863	1863	0
292	20240605	143200	74396392	1863	1863	1863	1863	1
293	20240605	143100	74394529	1869	1869	1869	1869	0
294	20240605	143000	74394529	1869	1869	1869	1869	0
295	20240605	142900	74394529	1869	1869	1869	1869	0
296	20240605	142800	74394529	1869	1869	1869	1869	2
297	20240605	142700	74390791	1869	1869	1869	1869	0
298	20240605	142600	74390791	1869	1869	1869	1869	10
299	20240605	142500	74372101	1869	1869	1869	1869	0
300	20240605	142400	74372101	1869	1869	1869	1869	0
301	20240605	142300	74372101	1869	1869	1869	1869	0
302	20240605	142200	74372101	1869	1869	1869	1869	0
303	20240605	142100	74372101	1869	1869	1869	1869	0
304	20240605	142000	74372101	1869	1869	1869	1869	0
305	20240605	141900	74372101	1869	1869	1869	1869	0
306	20240605	141800	74372101	1869	1869	1869	1869	28
307	20240605	141700	74319769	1869	1869	1869	1869	0
308	20240605	141600	74319769	1869	1869	1869	1869	3
309	20240605	141500	74314162	1869	1869	1869	1869	0
310	20240605	141400	74314162	1869	1869	1869	1869	0
311	20240605	141300	74314162	1869	1869	1869	1869	0
312	20240605	141200	74314162	1869	1869	1869	1869	0
313	20240605	141100	74314162	1869	1869	1869	1869	0
314	20240605	141000	74314162	1869	1869	1869	1869	0
315	20240605	140900	74314162	1869	1869	1869	1869	0
316	20240605	140800	74314162	1869	1869	1869	1869	0
317	20240605	140700	74314162	1869	1869	1869	1869	2
318	20240605	140600	74310424	1869	1869	1869	1869	12
319	20240605	140500	74287996	1869	1869	1869	1869	2
320	20240605	140400	74284258	1869	1869	1869	1869	0
321	20240605	140300	74284258	1869	1869	1869	1869	0
322	20240605	140200	74284258	1869	1869	1869	1869	0
323	20240605	140100	74284258	1869	1869	1869	1869	0
324	20240605	140000	74284258	1869	1869	1869	1869	1
325	20240605	135900	74282389	1869	1869	1869	1869	0
326	20240605	135800	74282389	1869	1870	1870	1860	11001
327	20240605	135700	53796701	1871	1871	1871	1871	201
328	20240605	135600	53420630	1871	1871	1871	1871	0
329	20240605	135500	53420630	1871	1871	1871	1871	0
330	20240605	135400	53420630	1871	1871	1871	1871	0
331	20240605	135300	53420630	1871	1871	1871	1871	0
332	20240605	135200	53420630	1871	1871	1871	1871	0
333	20240605	135100	53420630	1871	1871	1871	1871	0
334	20240605	135000	53420630	1871	1871	1871	1871	1
335	20240605	134900	53418759	1870	1867	1870	1867	1834
336	20240605	134800	49993468	1865	1865	1865	1865	0
337	20240605	134700	49993468	1865	1865	1865	1865	2
338	20240605	134600	49989738	1867	1867	1867	1867	0
339	20240605	134500	49989738	1867	1867	1867	1867	0
340	20240605	134400	49989738	1867	1867	1867	1867	0
341	20240605	134300	49989738	1867	1867	1867	1867	0
342	20240605	134200	49989738	1867	1867	1867	1867	0
343	20240605	134100	49989738	1867	1867	1867	1867	0
344	20240605	134000	49989738	1867	1867	1867	1867	0
345	20240605	133900	49989738	1867	1867	1867	1867	0
346	20240605	133800	49989738	1867	1867	1867	1867	0
347	20240605	133700	49989738	1867	1867	1867	1867	0
348	20240605	133600	49989738	1867	1867	1867	1867	1
349	20240605	133500	49987871	1867	1867	1867	1867	0
350	20240605	133400	49987871	1867	1867	1867	1867	0
351	20240605	133300	49987871	1867	1867	1867	1867	0
352	20240605	133200	49987871	1867	1867	1867	1867	0
353	20240605	133100	49987871	1867	1867	1867	1867	0
354	20240605	133000	49987871	1867	1867	1867	1867	0
355	20240605	132900	49987871	1867	1867	1867	1867	0
356	20240605	132800	49987871	1867	1867	1867	1867	1
357	20240605	132700	49986004	1863	1863	1863	1863	100
358	20240605	132600	49799704	1863	1863	1863	1863	0
359	20240605	132500	49799704	1863	1863	1863	1863	1
360	20240605	132400	49797841	1867	1867	1867	1867	0
361	20240605	132300	49797841	1867	1867	1867	1867	0
362	20240605	132200	49797841	1867	1867	1867	1867	0
363	20240605	132100	49797841	1867	1867	1867	1867	0
364	20240605	132000	49797841	1867	1867	1867	1867	0
365	20240605	131900	49797841	1867	1867	1867	1867	0
366	20240605	131800	49797841	1867	1864	1867	1863	1001
367	20240605	131700	47932923	1867	1867	1867	1867	0
368	20240605	131600	47932923	1867	1867	1867	1867	0
369	20240605	131500	47932923	1867	1867	1867	1867	0
370	20240605	131400	47932923	1867	1867	1867	1867	0
371	20240605	131300	47932923	1867	1867	1867	1867	0
372	20240605	131200	47932923	1867	1867	1867	1867	0
373	20240605	131100	47932923	1867	1867	1867	1867	0
374	20240605	131000	47932923	1867	1867	1867	1867	0
375	20240605	130900	47932923	1867	1867	1867	1867	0
376	20240605	130800	47932923	1867	1867	1867	1867	1
377	20240605	130700	47931056	1863	1863	1863	1863	0
378	20240605	130600	47931056	1863	1863	1863	1863	0
379	20240605	130500	47931056	1863	1863	1863	1863	0
380	20240605	130400	47931056	1863	1863	1863	1863	0
381	20240605	130300	47931056	1863	1863	1863	1863	16
382	20240605	130200	47901248	1863	1863	1863	1863	1
383	20240605	130100	47899385	1867	1867	1867	1867	0
384	20240605	130000	47899385	1867	1867	1867	1867	0
385	20240605	125900	47899385	1867	1867	1867	1867	0
386	20240605	125800	47899385	1867	1867	1867	1867	0
387	20240605	125700	47899385	1867	1867	1867	1867	0
388	20240605	125600	47899385	1867	1867	1867	1867	1
389	20240605	125500	47897518	1863	1863	1863	1863	0
390	20240605	125400	47897518	1863	1863	1863	1863	0
391	20240605	125300	47897518	1863	1863	1863	1863	0
392	20240605	125200	47897518	1863	1865	1865	1863	2734
393	20240605	125100	42802963	1867	1867	1867	1867	0
394	20240605	125000	42802963	1867	1867	1867	1867	0
395	20240605	124900	42802963	1867	1867	1867	1867	0
396	20240605	124800	42802963	1867	1867	1867	1867	0
397	20240605	124700	42802963	1867	1867	1867	1867	0
398	20240605	124600	42802963	1867	1867	1867	1867	0
399	20240605	124500	42802963	1867	1867	1867	1867	0
400	20240605	124400	42802963	1867	1867	1867	1867	0
401	20240605	124300	42802963	1867	1867	1867	1867	0
402	20240605	124200	42802963	1867	1867	1867	1867	0
403	20240605	124100	42802963	1867	1867	1867	1867	0
404	20240605	124000	42802963	1867	1867	1867	1867	0
405	20240605	123900	42802963	1867	1867	1867	1867	0
406	20240605	123800	42802963	1867	1867	1867	1867	0
407	20240605	123700	42802963	1867	1867	1867	1867	0
408	20240605	123600	42802963	1867	1867	1867	1867	0
409	20240605	123500	42802963	1867	1867	1867	1867	0
410	20240605	123400	42802963	1867	1867	1867	1867	0
411	20240605	123300	42802963	1867	1867	1867	1867	0
412	20240605	123200	42802963	1867	1867	1867	1867	0
413	20240605	123100	42802963	1867	1867	1867	1867	0
414	20240605	123000	42802963	1867	1867	1867	1867	0
415	20240605	122900	42802963	1867	1867	1867	1867	0
416	20240605	122800	42802963	1867	1867	1867	1867	0
417	20240605	122700	42802963	1867	1867	1867	1867	2
418	20240605	122600	42799229	1868	1868	1868	1868	0
419	20240605	122500	42799229	1868	1864	1868	1864	71
420	20240605	122400	42666881	1868	1868	1868	1868	1
421	20240605	122300	42665013	1865	1866	1868	1865	3030
422	20240605	122200	37012932	1868	1868	1868	1868	0
423	20240605	122100	37012932	1868	1868	1868	1868	0
424	20240605	122000	37012932	1868	1868	1868	1868	1
425	20240605	121900	37011064	1868	1868	1868	1868	0
426	20240605	121800	37011064	1868	1868	1868	1868	50
427	20240605	121700	36917664	1868	1868	1868	1868	59
428	20240605	121600	36807452	1868	1868	1868	1868	0
429	20240605	121500	36807452	1868	1868	1868	1868	0
430	20240605	121400	36807452	1868	1868	1868	1868	24
431	20240605	121300	36762620	1866	1866	1866	1866	0
432	20240605	121200	36762620	1866	1866	1866	1866	200
433	20240605	121100	36389420	1868	1868	1868	1868	0
434	20240605	121000	36389420	1868	1868	1868	1868	0
435	20240605	120900	36389420	1868	1868	1868	1868	0
436	20240605	120800	36389420	1868	1868	1868	1868	550
437	20240605	120700	35362020	1866	1866	1866	1866	0
438	20240605	120600	35362020	1866	1866	1866	1866	0
439	20240605	120500	35362020	1866	1866	1866	1866	0
440	20240605	120400	35362020	1866	1866	1866	1866	0
441	20240605	120300	35362020	1866	1866	1866	1866	0
442	20240605	120200	35362020	1866	1866	1866	1866	0
443	20240605	120100	35362020	1866	1866	1866	1866	0
444	20240605	120000	35362020	1866	1866	1866	1866	100
445	20240605	115900	35175420	1866	1866	1866	1866	0
446	20240605	115800	35175420	1866	1866	1866	1866	0
447	20240605	115700	35175420	1866	1870	1870	1866	813
448	20240605	115600	33658104	1874	1874	1874	1874	0
449	20240605	115500	33658104	1874	1874	1874	1874	0
450	20240605	115400	33658104	1874	1874	1874	1874	0
451	20240605	115300	33658104	1874	1874	1874	1874	0
452	20240605	115200	33658104	1874	1874	1874	1874	0
453	20240605	115100	33658104	1874	1874	1874	1874	0
454	20240605	115000	33658104	1874	1874	1874	1874	0
455	20240605	114900	33658104	1874	1874	1874	1874	0
456	20240605	114800	33658104	1874	1874	1874	1874	0
457	20240605	114700	33658104	1874	1874	1874	1874	0
458	20240605	114600	33658104	1874	1874	1874	1874	0
459	20240605	114500	33658104	1874	1874	1874	1874	0
460	20240605	114400	33658104	1874	1874	1874	1874	0
461	20240605	114300	33658104	1874	1874	1874	1874	0
462	20240605	114200	33658104	1874	1874	1874	1874	0
463	20240605	114100	33658104	1874	1874	1874	1874	1
464	20240605	114000	33656230	1874	1874	1874	1874	0
465	20240605	113900	33656230	1874	1874	1874	1874	14
466	20240605	113800	33629994	1874	1874	1874	1874	0
467	20240605	113700	33629994	1874	1866	1877	1865	1540
468	20240605	113600	30757165	1878	1878	1878	1878	0
469	20240605	113500	30757165	1878	1878	1878	1878	0
470	20240605	113400	30757165	1878	1878	1878	1878	4
471	20240605	113300	30749653	1865	1867	1867	1865	2040
472	20240605	113200	26943526	1879	1879	1879	1879	0
473	20240605	113100	26943526	1879	1879	1879	1879	0
474	20240605	113000	26943526	1879	1879	1879	1879	0
475	20240605	112900	26943526	1879	1879	1879	1879	7
476	20240605	112800	26930373	1879	1879	1879	1879	0
477	20240605	112700	26930373	1879	1879	1879	1879	0
478	20240605	112600	26930373	1879	1879	1879	1879	0
479	20240605	112500	26930373	1879	1879	1879	1879	0
480	20240605	112400	26930373	1879	1867	1879	1867	2
481	20240605	112300	26926627	1880	1880	1880	1880	0
482	20240605	112200	26926627	1880	1880	1880	1880	0
483	20240605	112100	26926627	1880	1880	1880	1880	0
484	20240605	112000	26926627	1880	1880	1880	1880	0
485	20240605	111900	26926627	1880	1880	1880	1880	0
486	20240605	111800	26926627	1880	1880	1880	1880	0
487	20240605	111700	26926627	1880	1880	1880	1880	9
488	20240605	111600	26909707	1880	1880	1880	1880	0
489	20240605	111500	26909707	1880	1880	1880	1880	0
490	20240605	111400	26909707	1880	1880	1880	1880	7
491	20240605	111300	26896547	1880	1879	1880	1879	41
492	20240605	111200	26819507	1879	1879	1879	1879	0
493	20240605	111100	26819507	1879	1879	1879	1879	0
494	20240605	111000	26819507	1879	1879	1879	1879	0
495	20240605	110900	26819507	1879	1879	1879	1879	0
496	20240605	110800	26819507	1879	1879	1879	1879	0
497	20240605	110700	26819507	1879	1879	1879	1879	0
498	20240605	110600	26819507	1879	1879	1879	1879	28
499	20240605	110500	26766895	1879	1879	1879	1879	0
500	20240605	110400	26766895	1879	1879	1879	1879	0
501	20240605	110300	26766895	1879	1879	1879	1879	75
502	20240605	110200	26625970	1879	1879	1879	1879	0
503	20240605	110100	26625970	1879	1879	1879	1879	0
504	20240605	110000	26625970	1879	1879	1879	1879	0
505	20240605	105900	26625970	1879	1879	1879	1879	1
506	20240605	105800	26624091	1879	1879	1879	1879	0
507	20240605	105700	26624091	1879	1879	1879	1879	0
508	20240605	105600	26624091	1879	1879	1879	1879	0
509	20240605	105500	26624091	1879	1879	1879	1879	0
510	20240605	105400	26624091	1879	1879	1879	1879	0
511	20240605	105300	26624091	1879	1879	1879	1879	0
512	20240605	105200	26624091	1879	1879	1879	1879	0
513	20240605	105100	26624091	1879	1879	1879	1879	0
514	20240605	105000	26624091	1879	1879	1879	1879	0
515	20240605	104900	26624091	1879	1879	1879	1879	0
516	20240605	104800	26624091	1879	1879	1879	1879	0
517	20240605	104700	26624091	1879	1879	1879	1879	0
518	20240605	104600	26624091	1879	1879	1879	1879	0
519	20240605	104500	26624091	1879	1879	1879	1879	0
520	20240605	104400	26624091	1879	1879	1879	1879	797
521	20240605	104300	25126528	1879	1879	1879	1879	0
522	20240605	104200	25126528	1879	1879	1879	1879	0
523	20240605	104100	25126528	1879	1879	1879	1879	0
524	20240605	104000	25126528	1879	1879	1879	1879	0
525	20240605	103900	25126528	1879	1879	1879	1879	0
526	20240605	103800	25126528	1879	1879	1879	1879	0
527	20240605	103700	25126528	1879	1879	1879	1879	0
528	20240605	103600	25126528	1879	1879	1879	1879	9
529	20240605	103500	25109617	1879	1879	1879	1879	1
530	20240605	103400	25107738	1867	1867	1867	1867	0
531	20240605	103300	25107738	1867	1867	1867	1867	600
532	20240605	103200	23987538	1867	1868	1868	1867	95
533	20240605	103100	23810166	1880	1880	1880	1880	0
534	20240605	103000	23810166	1880	1880	1880	1880	0
535	20240605	102900	23810166	1880	1880	1880	1880	0
536	20240605	102800	23810166	1880	1880	1880	1880	0
537	20240605	102700	23810166	1880	1880	1880	1880	0
538	20240605	102600	23810166	1880	1880	1880	1880	0
539	20240605	102500	23810166	1880	1880	1880	1880	0
540	20240605	102400	23810166	1880	1880	1880	1880	0
541	20240605	102300	23810166	1880	1880	1880	1880	0
542	20240605	102200	23810166	1880	1880	1880	1880	0
543	20240605	102100	23810166	1880	1880	1880	1880	0
544	20240605	102000	23810166	1880	1880	1880	1880	0
545	20240605	101900	23810166	1880	1880	1880	1880	0
546	20240605	101800	23810166	1880	1880	1880	1880	0
547	20240605	101700	23810166	1880	1880	1880	1880	0
548	20240605	101600	23810166	1880	1880	1880	1880	0
549	20240605	101500	23810166	1880	1880	1880	1880	0
550	20240605	101400	23810166	1880	1880	1880	1880	0
551	20240605	101300	23810166	1880	1880	1880	1880	0
552	20240605	101200	23810166	1880	1880	1880	1880	1
553	20240605	101100	23808286	1867	1867	1867	1867	400
554	20240605	101000	23061486	1880	1880	1880	1880	1
555	20240605	100900	23059606	1868	1880	1880	1868	301
556	20240605	100800	22497326	1868	1868	1868	1868	1001
557	20240605	100700	20627458	1880	1880	1880	1880	0
558	20240605	100600	20627458	1880	1880	1880	1880	0
559	20240605	100500	20627458	1880	1868	1880	1868	46
560	20240605	100400	20541518	1868	1871	1871	1868	5000
561	20240605	100300	11190015	1880	1880	1880	1880	0
562	20240605	100200	11190015	1880	1880	1880	1872	127
563	20240605	100100	10952255	1880	1880	1880	1880	3
564	20240605	100000	10946615	1881	1881	1881	1881	0
565	20240605	095900	10946615	1881	1881	1881	1881	0
566	20240605	095800	10946615	1881	1881	1881	1881	1
567	20240605	095700	10944734	1881	1881	1881	1881	12
568	20240605	095600	10922162	1880	1880	1880	1880	906
569	20240605	095500	9218882	1880	1880	1880	1880	4
570	20240605	095400	9211362	1880	1880	1880	1880	0
571	20240605	095300	9211362	1880	1880	1880	1880	0
572	20240605	095200	9211362	1880	1880	1880	1880	0
573	20240605	095100	9211362	1880	1880	1880	1880	0
574	20240605	095000	9211362	1880	1880	1880	1880	0
575	20240605	094900	9211362	1880	1880	1880	1880	0
576	20240605	094800	9211362	1880	1880	1880	1880	1
577	20240605	094700	9209482	1880	1880	1880	1880	200
578	20240605	094600	8833482	1880	1880	1880	1880	0
579	20240605	094500	8833482	1880	1880	1880	1880	0
580	20240605	094400	8833482	1880	1880	1880	1880	0
581	20240605	094300	8833482	1880	1880	1880	1880	0
582	20240605	094200	8833482	1880	1880	1880	1880	0
583	20240605	094100	8833482	1880	1880	1880	1880	0
584	20240605	094000	8833482	1880	1880	1880	1880	0
585	20240605	093900	8833482	1880	1880	1880	1880	0
586	20240605	093800	8833482	1880	1880	1880	1880	0
587	20240605	093700	8833482	1880	1880	1880	1880	100
588	20240605	093600	8645482	1880	1880	1880	1880	0
589	20240605	093500	8645482	1880	1880	1880	1880	0
590	20240605	093400	8645482	1880	1880	1880	1880	0
591	20240605	093300	8645482	1880	1880	1880	1880	1
592	20240605	093200	8643602	1880	1880	1880	1880	0
593	20240605	093100	8643602	1880	1880	1880	1880	0
594	20240605	093000	8643602	1880	1880	1880	1880	0
595	20240605	092900	8643602	1880	1880	1880	1880	0
596	20240605	092800	8643602	1880	1880	1880	1880	0
597	20240605	092700	8643602	1880	1880	1880	1880	1
598	20240605	092600	8641722	1868	1868	1868	1868	1
599	20240605	092500	8639854	1881	1881	1881	1881	0
600	20240605	092400	8639854	1881	1881	1881	1881	0
601	20240605	092300	8639854	1881	1881	1881	1881	0
602	20240605	092200	8639854	1881	1881	1881	1881	85
603	20240605	092100	8479969	1881	1881	1881	1881	0
604	20240605	092000	8479969	1881	1881	1881	1881	0
605	20240605	091900	8479969	1881	1881	1881	1881	0
606	20240605	091800	8479969	1881	1880	1881	1880	1977
607	20240605	091700	4761910	1880	1880	1880	1880	0
608	20240605	091600	4761910	1880	1880	1880	1880	1
609	20240605	091500	4760030	1880	1880	1880	1880	0
610	20240605	091400	4760030	1880	1880	1880	1880	0
611	20240605	091300	4760030	1880	1867	1880	1867	21
612	20240605	091200	4720810	1880	1880	1880	1880	0
613	20240605	091100	4720810	1880	1880	1880	1880	0
614	20240605	091000	4720810	1880	1880	1880	1880	5
615	20240605	090900	4711410	1881	1881	1881	1881	0
616	20240605	090800	4711410	1881	1881	1881	1881	0
617	20240605	090700	4711410	1881	1881	1881	1881	100
618	20240605	090600	4523310	1865	1881	1881	1865	2001
619	20240605	090500	785801	1881	1881	1881	1881	2
620	20240605	090400	782039	1870	1870	1870	1870	0
621	20240605	090300	782039	1870	1881	1881	1870	243
622	20240605	090200	327438	1881	1881	1881	1881	0
623	20240605	090100	327438	1881	1881	1881	1881	0
624	20240605	090000	327438	1881	1882	1882	1880	174