KissMeData/123750/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202000	57963119	1873	1873	1873	1873	697
3	20240604	201900	57963119	1873	1873	1873	1873	0
4	20240604	201800	57963119	1873	1873	1873	1873	0
5	20240604	201700	57963119	1873	1873	1873	1873	0
6	20240604	201600	57963119	1873	1873	1873	1873	0
7	20240604	201500	57963119	1873	1873	1873	1873	0
8	20240604	201400	57963119	1873	1873	1873	1873	0
9	20240604	201300	57963119	1873	1873	1873	1873	0
10	20240604	201200	57963119	1873	1873	1873	1873	0
11	20240604	201100	57963119	1873	1873	1873	1873	0
12	20240604	201000	57963119	1873	1873	1873	1873	0
13	20240604	200900	57963119	1873	1873	1873	1873	0
14	20240604	200800	57963119	1873	1873	1873	1873	0
15	20240604	200700	57963119	1873	1873	1873	1873	0
16	20240604	200600	57963119	1873	1873	1873	1873	0
17	20240604	200500	57963119	1873	1873	1873	1873	0
18	20240604	200400	57963119	1873	1873	1873	1873	0
19	20240604	200300	57963119	1873	1873	1873	1873	0
20	20240604	200200	57963119	1873	1873	1873	1873	0
21	20240604	200100	57963119	1873	1873	1873	1873	0
22	20240604	200000	57963119	1873	1873	1873	1873	0
23	20240604	195900	57963119	1873	1873	1873	1873	0
24	20240604	195800	57963119	1873	1873	1873	1873	0
25	20240604	195700	57963119	1873	1873	1873	1873	0
26	20240604	195600	57963119	1873	1873	1873	1873	0
27	20240604	195500	57963119	1873	1873	1873	1873	0
28	20240604	195400	57963119	1873	1873	1873	1873	0
29	20240604	195300	57963119	1873	1873	1873	1873	0
30	20240604	195200	57963119	1873	1873	1873	1873	0
31	20240604	195100	57963119	1873	1873	1873	1873	0
32	20240604	195000	57963119	1873	1873	1873	1873	697
33	20240604	194900	57963119	1873	1873	1873	1873	0
34	20240604	194800	57963119	1873	1873	1873	1873	0
35	20240604	194700	57963119	1873	1873	1873	1873	0
36	20240604	194600	57963119	1873	1873	1873	1873	0
37	20240604	194500	57963119	1873	1873	1873	1873	0
38	20240604	194400	57963119	1873	1873	1873	1873	0
39	20240604	194300	57963119	1873	1873	1873	1873	0
40	20240604	194200	57963119	1873	1873	1873	1873	0
41	20240604	194100	57963119	1873	1873	1873	1873	0
42	20240604	194000	57963119	1873	1873	1873	1873	0
43	20240604	193900	57963119	1873	1873	1873	1873	0
44	20240604	193800	57963119	1873	1873	1873	1873	0
45	20240604	193700	57963119	1873	1873	1873	1873	0
46	20240604	193600	57963119	1873	1873	1873	1873	0
47	20240604	193500	57963119	1873	1873	1873	1873	0
48	20240604	193400	57963119	1873	1873	1873	1873	0
49	20240604	193300	57963119	1873	1873	1873	1873	0
50	20240604	193200	57963119	1873	1873	1873	1873	0
51	20240604	193100	57963119	1873	1873	1873	1873	0
52	20240604	193000	57963119	1873	1873	1873	1873	0
53	20240604	192900	57963119	1873	1873	1873	1873	0
54	20240604	192800	57963119	1873	1873	1873	1873	0
55	20240604	192700	57963119	1873	1873	1873	1873	0
56	20240604	192600	57963119	1873	1873	1873	1873	0
57	20240604	192500	57963119	1873	1873	1873	1873	0
58	20240604	192400	57963119	1873	1873	1873	1873	0
59	20240604	192300	57963119	1873	1873	1873	1873	0
60	20240604	192200	57963119	1873	1873	1873	1873	0
61	20240604	192100	57963119	1873	1873	1873	1873	0
62	20240604	192000	57963119	1873	1873	1873	1873	697
63	20240604	191900	57963119	1873	1873	1873	1873	0
64	20240604	191800	57963119	1873	1873	1873	1873	0
65	20240604	191700	57963119	1873	1873	1873	1873	0
66	20240604	191600	57963119	1873	1873	1873	1873	0
67	20240604	191500	57963119	1873	1873	1873	1873	0
68	20240604	191400	57963119	1873	1873	1873	1873	0
69	20240604	191300	57963119	1873	1873	1873	1873	0
70	20240604	191200	57963119	1873	1873	1873	1873	0
71	20240604	191100	57963119	1873	1873	1873	1873	0
72	20240604	191000	57963119	1873	1873	1873	1873	0
73	20240604	190900	57963119	1873	1873	1873	1873	0
74	20240604	190800	57963119	1873	1873	1873	1873	0
75	20240604	190700	57963119	1873	1873	1873	1873	0
76	20240604	190600	57963119	1873	1873	1873	1873	0
77	20240604	190500	57963119	1873	1873	1873	1873	0
78	20240604	190400	57963119	1873	1873	1873	1873	0
79	20240604	190300	57963119	1873	1873	1873	1873	0
80	20240604	190200	57963119	1873	1873	1873	1873	0
81	20240604	190100	57963119	1873	1873	1873	1873	0
82	20240604	190000	57963119	1873	1873	1873	1873	0
83	20240604	185900	57963119	1873	1873	1873	1873	0
84	20240604	185800	57963119	1873	1873	1873	1873	0
85	20240604	185700	57963119	1873	1873	1873	1873	0
86	20240604	185600	57963119	1873	1873	1873	1873	0
87	20240604	185500	57963119	1873	1873	1873	1873	0
88	20240604	185400	57963119	1873	1873	1873	1873	0
89	20240604	185300	57963119	1873	1873	1873	1873	0
90	20240604	185200	57963119	1873	1873	1873	1873	0
91	20240604	185100	57963119	1873	1873	1873	1873	0
92	20240604	185000	57963119	1873	1873	1873	1873	697
93	20240604	184900	57963119	1873	1873	1873	1873	0
94	20240604	184800	57963119	1873	1873	1873	1873	0
95	20240604	184700	57963119	1873	1873	1873	1873	0
96	20240604	184600	57963119	1873	1873	1873	1873	0
97	20240604	184500	57963119	1873	1873	1873	1873	0
98	20240604	184400	57963119	1873	1873	1873	1873	0
99	20240604	184300	57963119	1873	1873	1873	1873	0
100	20240604	184200	57963119	1873	1873	1873	1873	0
101	20240604	184100	57963119	1873	1873	1873	1873	0
102	20240604	184000	57963119	1873	1873	1873	1873	0
103	20240604	183900	57963119	1873	1873	1873	1873	0
104	20240604	183800	57963119	1873	1873	1873	1873	0
105	20240604	183700	57963119	1873	1873	1873	1873	0
106	20240604	183600	57963119	1873	1873	1873	1873	0
107	20240604	183500	57963119	1873	1873	1873	1873	0
108	20240604	183400	57963119	1873	1873	1873	1873	0
109	20240604	183300	57963119	1873	1873	1873	1873	0
110	20240604	183200	57963119	1873	1873	1873	1873	0
111	20240604	183100	57963119	1873	1873	1873	1873	0
112	20240604	183000	57963119	1873	1873	1873	1873	0
113	20240604	182900	57963119	1873	1873	1873	1873	0
114	20240604	182800	57963119	1873	1873	1873	1873	0
115	20240604	182700	57963119	1873	1873	1873	1873	0
116	20240604	182600	57963119	1873	1873	1873	1873	0
117	20240604	182500	57963119	1873	1873	1873	1873	0
118	20240604	182400	57963119	1873	1873	1873	1873	0
119	20240604	182300	57963119	1873	1873	1873	1873	0
120	20240604	182200	57963119	1873	1873	1873	1873	0
121	20240604	182100	57963119	1873	1873	1873	1873	0
122	20240604	182000	57963119	1873	1873	1873	1873	697
123	20240604	181900	57963119	1873	1873	1873	1873	0
124	20240604	181800	57963119	1873	1873	1873	1873	0
125	20240604	181700	57963119	1873	1873	1873	1873	0
126	20240604	181600	57963119	1873	1873	1873	1873	0
127	20240604	181500	57963119	1873	1873	1873	1873	0
128	20240604	181400	57963119	1873	1873	1873	1873	0
129	20240604	181300	57963119	1873	1873	1873	1873	0
130	20240604	181200	57963119	1873	1873	1873	1873	0
131	20240604	181100	57963119	1873	1873	1873	1873	0
132	20240604	181000	57963119	1873	1873	1873	1873	0
133	20240604	180900	57963119	1873	1873	1873	1873	0
134	20240604	180800	57963119	1873	1873	1873	1873	0
135	20240604	180700	57963119	1873	1873	1873	1873	0
136	20240604	180600	57963119	1873	1873	1873	1873	0
137	20240604	180500	57963119	1873	1873	1873	1873	0
138	20240604	180400	57963119	1873	1873	1873	1873	0
139	20240604	180300	57963119	1873	1873	1873	1873	0
140	20240604	180200	57963119	1873	1873	1873	1873	0
141	20240604	180100	57963119	1873	1873	1873	1873	0
142	20240604	180000	57963119	1873	1873	1873	1873	0
143	20240604	175900	57963119	1873	1873	1873	1873	0
144	20240604	175800	57963119	1873	1873	1873	1873	0
145	20240604	175700	57963119	1873	1873	1873	1873	0
146	20240604	175600	57963119	1873	1873	1873	1873	0
147	20240604	175500	57963119	1873	1873	1873	1873	0
148	20240604	175400	57963119	1873	1873	1873	1873	0
149	20240604	175300	57963119	1873	1873	1873	1873	0
150	20240604	175200	57963119	1873	1873	1873	1873	0
151	20240604	175100	57963119	1873	1873	1873	1873	0
152	20240604	175000	57963119	1873	1873	1873	1873	697
153	20240604	174900	57963119	1873	1873	1873	1873	0
154	20240604	174800	57963119	1873	1873	1873	1873	0
155	20240604	174700	57963119	1873	1873	1873	1873	0
156	20240604	174600	57963119	1873	1873	1873	1873	0
157	20240604	174500	57963119	1873	1873	1873	1873	0
158	20240604	174400	57963119	1873	1873	1873	1873	0
159	20240604	174300	57963119	1873	1873	1873	1873	0
160	20240604	174200	57963119	1873	1873	1873	1873	0
161	20240604	174100	57963119	1873	1873	1873	1873	0
162	20240604	174000	57963119	1873	1873	1873	1873	0
163	20240604	173900	57963119	1873	1873	1873	1873	0
164	20240604	173800	57963119	1873	1873	1873	1873	0
165	20240604	173700	57963119	1873	1873	1873	1873	0
166	20240604	173600	57963119	1873	1873	1873	1873	0
167	20240604	173500	57963119	1873	1873	1873	1873	0
168	20240604	173400	57963119	1873	1873	1873	1873	0
169	20240604	173300	57963119	1873	1873	1873	1873	0
170	20240604	173200	57963119	1873	1873	1873	1873	0
171	20240604	173100	57963119	1873	1873	1873	1873	0
172	20240604	173000	57963119	1873	1873	1873	1873	0
173	20240604	172900	57963119	1873	1873	1873	1873	0
174	20240604	172800	57963119	1873	1873	1873	1873	0
175	20240604	172700	57963119	1873	1873	1873	1873	0
176	20240604	172600	57963119	1873	1873	1873	1873	0
177	20240604	172500	57963119	1873	1873	1873	1873	0
178	20240604	172400	57963119	1873	1873	1873	1873	0
179	20240604	172300	57963119	1873	1873	1873	1873	0
180	20240604	172200	57963119	1873	1873	1873	1873	0
181	20240604	172100	57963119	1873	1873	1873	1873	0
182	20240604	172000	57963119	1873	1873	1873	1873	697
183	20240604	171900	57963119	1873	1873	1873	1873	0
184	20240604	171800	57963119	1873	1873	1873	1873	0
185	20240604	171700	57963119	1873	1873	1873	1873	0
186	20240604	171600	57963119	1873	1873	1873	1873	0
187	20240604	171500	57963119	1873	1873	1873	1873	0
188	20240604	171400	57963119	1873	1873	1873	1873	0
189	20240604	171300	57963119	1873	1873	1873	1873	0
190	20240604	171200	57963119	1873	1873	1873	1873	0
191	20240604	171100	57963119	1873	1873	1873	1873	0
192	20240604	171000	57963119	1873	1873	1873	1873	0
193	20240604	170900	57963119	1873	1873	1873	1873	0
194	20240604	170800	57963119	1873	1873	1873	1873	0
195	20240604	170700	57963119	1873	1873	1873	1873	0
196	20240604	170600	57963119	1873	1873	1873	1873	0
197	20240604	170500	57963119	1873	1873	1873	1873	0
198	20240604	170400	57963119	1873	1873	1873	1873	0
199	20240604	170300	57963119	1873	1873	1873	1873	0
200	20240604	170200	57963119	1873	1873	1873	1873	0
201	20240604	170100	57963119	1873	1873	1873	1873	0
202	20240604	170000	57963119	1873	1873	1873	1873	0
203	20240604	165900	57963119	1873	1873	1873	1873	0
204	20240604	165800	57963119	1873	1873	1873	1873	0
205	20240604	165700	57963119	1873	1873	1873	1873	0
206	20240604	165600	57963119	1873	1873	1873	1873	0
207	20240604	165500	57963119	1873	1873	1873	1873	0
208	20240604	165400	57963119	1873	1873	1873	1873	0
209	20240604	165300	57963119	1873	1873	1873	1873	0
210	20240604	165200	57963119	1873	1873	1873	1873	0
211	20240604	165100	57963119	1873	1873	1873	1873	0
212	20240604	165000	57963119	1873	1873	1873	1873	697
213	20240604	164900	57963119	1873	1873	1873	1873	0
214	20240604	164800	57963119	1873	1873	1873	1873	0
215	20240604	164700	57963119	1873	1873	1873	1873	0
216	20240604	164600	57963119	1873	1873	1873	1873	0
217	20240604	164500	57963119	1873	1873	1873	1873	0
218	20240604	164400	57963119	1873	1873	1873	1873	0
219	20240604	164300	57963119	1873	1873	1873	1873	0
220	20240604	164200	57963119	1873	1873	1873	1873	0
221	20240604	164100	57963119	1873	1873	1873	1873	0
222	20240604	164000	57963119	1873	1873	1873	1873	0
223	20240604	163900	57963119	1873	1873	1873	1873	0
224	20240604	163800	57963119	1873	1873	1873	1873	0
225	20240604	163700	57963119	1873	1873	1873	1873	0
226	20240604	163600	57963119	1873	1873	1873	1873	0
227	20240604	163500	57963119	1873	1873	1873	1873	0
228	20240604	163400	57963119	1873	1873	1873	1873	0
229	20240604	163300	57963119	1873	1873	1873	1873	0
230	20240604	163200	57963119	1873	1873	1873	1873	0
231	20240604	163100	57963119	1873	1873	1873	1873	0
232	20240604	163000	57963119	1873	1873	1873	1873	0
233	20240604	162900	57963119	1873	1873	1873	1873	0
234	20240604	162800	57963119	1873	1873	1873	1873	0
235	20240604	162700	57963119	1873	1873	1873	1873	0
236	20240604	162600	57963119	1873	1873	1873	1873	0
237	20240604	162500	57963119	1873	1873	1873	1873	0
238	20240604	162400	57963119	1873	1873	1873	1873	0
239	20240604	162300	57963119	1873	1873	1873	1873	0
240	20240604	162200	57963119	1873	1873	1873	1873	0
241	20240604	162100	57963119	1873	1873	1873	1873	0
242	20240604	162000	57963119	1873	1873	1873	1873	697
243	20240604	161900	57963119	1873	1873	1873	1873	0
244	20240604	161800	57963119	1873	1873	1873	1873	0
245	20240604	161700	57963119	1873	1873	1873	1873	0
246	20240604	161600	57963119	1873	1873	1873	1873	0
247	20240604	161500	57963119	1873	1873	1873	1873	0
248	20240604	161400	57963119	1873	1873	1873	1873	0
249	20240604	161300	57963119	1873	1873	1873	1873	0
250	20240604	161200	57963119	1873	1873	1873	1873	0
251	20240604	161100	57963119	1873	1873	1873	1873	0
252	20240604	161000	57963119	1873	1873	1873	1873	0
253	20240604	160900	57963119	1873	1873	1873	1873	0
254	20240604	160800	57963119	1873	1873	1873	1873	0
255	20240604	160700	57963119	1873	1873	1873	1873	0
256	20240604	160600	57963119	1873	1873	1873	1873	0
257	20240604	160500	57963119	1873	1873	1873	1873	0
258	20240604	160400	57963119	1873	1873	1873	1873	0
259	20240604	160300	57963119	1873	1873	1873	1873	0
260	20240604	160200	57963119	1873	1873	1873	1873	0
261	20240604	160100	57963119	1873	1873	1873	1873	0
262	20240604	160000	57963119	1873	1873	1873	1873	0
263	20240604	155900	57963119	1873	1873	1873	1873	0
264	20240604	155800	57963119	1873	1873	1873	1873	0
265	20240604	155700	57963119	1873	1873	1873	1873	0
266	20240604	155600	57963119	1873	1873	1873	1873	0
267	20240604	155500	57963119	1873	1873	1873	1873	0
268	20240604	155400	57963119	1873	1873	1873	1873	0
269	20240604	155300	57963119	1873	1873	1873	1873	0
270	20240604	155200	57963119	1873	1873	1873	1873	0
271	20240604	155100	57963119	1873	1873	1873	1873	0
272	20240604	155000	57963119	1873	1873	1873	1873	697
273	20240604	154900	57963119	1873	1873	1873	1873	0
274	20240604	154800	57963119	1873	1873	1873	1873	0
275	20240604	154700	57963119	1873	1873	1873	1873	0
276	20240604	154600	57963119	1873	1873	1873	1873	0
277	20240604	154500	57963119	1873	1873	1873	1873	0
278	20240604	154400	57963119	1873	1873	1873	1873	0
279	20240604	154300	57963119	1873	1873	1873	1873	0
280	20240604	154200	57963119	1873	1873	1873	1873	0
281	20240604	154100	57963119	1873	1873	1873	1873	0
282	20240604	154000	57963119	1873	1873	1873	1873	0
283	20240604	153900	57963119	1873	1873	1873	1873	0
284	20240604	153800	57963119	1873	1873	1873	1873	0
285	20240604	153700	57963119	1873	1873	1873	1873	0
286	20240604	153600	57963119	1873	1873	1873	1873	0
287	20240604	153500	57963119	1873	1873	1873	1873	0
288	20240604	153400	57963119	1873	1873	1873	1873	0
289	20240604	153300	57963119	1873	1873	1873	1873	0
290	20240604	153200	57963119	1873	1873	1873	1873	0
291	20240604	153100	57963119	1873	1873	1873	1873	0
292	20240604	153000	57963119	1873	1873	1873	1873	697
293	20240604	152900	56657638	1856	1856	1856	1856	0
294	20240604	152800	56657638	1856	1856	1856	1856	0
295	20240604	152700	56657638	1856	1856	1856	1856	0
296	20240604	152600	56657638	1856	1856	1856	1856	0
297	20240604	152500	56657638	1856	1856	1856	1856	0
298	20240604	152400	56657638	1856	1856	1856	1856	0
299	20240604	152300	56657638	1856	1856	1856	1856	0
300	20240604	152200	56657638	1856	1856	1856	1856	0
301	20240604	152100	56657638	1856	1856	1856	1856	0
302	20240604	152000	56657638	1856	1856	1856	1856	0
303	20240604	151900	56657638	1856	1868	1868	1856	133
304	20240604	151800	56409218	1854	1863	1863	1854	6
305	20240604	151700	56398076	1862	1863	1863	1862	34
306	20240604	151600	56334767	1862	1861	1862	1861	159
307	20240604	151500	56038867	1860	1860	1860	1860	167
308	20240604	151400	55728247	1860	1860	1860	1860	1
309	20240604	151300	55726387	1860	1860	1860	1860	1
310	20240604	151200	55724527	1859	1859	1859	1859	852
311	20240604	151100	54140659	1859	1859	1859	1859	1
312	20240604	151000	54138800	1849	1859	1859	1849	15
313	20240604	150900	54111055	1859	1859	1859	1859	1
314	20240604	150800	54109196	1859	1859	1859	1859	1
315	20240604	150700	54107337	1859	1859	1859	1859	4
316	20240604	150600	54099901	1859	1859	1859	1859	1
317	20240604	150500	54098042	1859	1859	1859	1859	1
318	20240604	150400	54096183	1859	1859	1859	1859	1
319	20240604	150300	54094324	1859	1859	1859	1859	1
320	20240604	150200	54092465	1859	1859	1859	1859	24
321	20240604	150100	54047849	1859	1859	1859	1859	1
322	20240604	150000	54045990	1859	1859	1859	1859	1
323	20240604	145900	54044131	1859	1859	1859	1859	1
324	20240604	145800	54042272	1855	1855	1855	1855	1
325	20240604	145700	54040417	1855	1855	1855	1855	1
326	20240604	145600	54038562	1855	1855	1855	1855	1
327	20240604	145500	54036707	1855	1855	1855	1855	1
328	20240604	145400	54034852	1855	1855	1855	1855	1
329	20240604	145300	54032997	1855	1855	1855	1855	1
330	20240604	145200	54031142	1855	1855	1855	1855	3
331	20240604	145100	54025577	1855	1855	1855	1855	1
332	20240604	145000	54023722	1855	1852	1855	1852	1002
333	20240604	144900	52166301	1852	1852	1852	1852	1
334	20240604	144800	52164449	1852	1852	1852	1852	1
335	20240604	144700	52162597	1852	1852	1852	1852	1
336	20240604	144600	52160745	1852	1852	1852	1852	1
337	20240604	144500	52158893	1852	1852	1852	1852	1
338	20240604	144400	52157041	1852	1852	1852	1852	1
339	20240604	144300	52155189	1852	1852	1852	1852	1
340	20240604	144200	52153337	1852	1846	1852	1846	51
341	20240604	144100	52059185	1852	1852	1852	1852	1
342	20240604	144000	52057333	1852	1852	1852	1852	1
343	20240604	143900	52055481	1852	1852	1852	1852	1
344	20240604	143800	52053629	1852	1852	1852	1852	1
345	20240604	143700	52051777	1852	1852	1852	1852	1
346	20240604	143600	52049925	1852	1852	1852	1852	1
347	20240604	143500	52048073	1852	1852	1852	1852	1
348	20240604	143400	52046221	1852	1852	1852	1852	1
349	20240604	143300	52044369	1852	1852	1852	1852	1
350	20240604	143200	52042517	1852	1852	1852	1852	1
351	20240604	143100	52040665	1852	1852	1852	1852	1
352	20240604	143000	52038813	1852	1852	1852	1852	1
353	20240604	142900	52036961	1852	1852	1852	1852	1
354	20240604	142800	52035109	1852	1852	1852	1852	1
355	20240604	142700	52033257	1852	1852	1852	1852	1
356	20240604	142600	52031405	1852	1852	1852	1852	1
357	20240604	142500	52029553	1852	1852	1852	1852	1
358	20240604	142400	52027701	1852	1852	1852	1852	1
359	20240604	142300	52025849	1852	1852	1852	1852	1
360	20240604	142200	52023997	1852	1846	1852	1846	213
361	20240604	142100	51630793	1852	1852	1852	1852	2
362	20240604	142000	51627089	1852	1852	1852	1852	1
363	20240604	141900	51625237	1852	1852	1852	1852	1
364	20240604	141800	51623385	1852	1852	1852	1852	1
365	20240604	141700	51621533	1852	1852	1852	1852	1
366	20240604	141600	51619681	1852	1852	1852	1852	1
367	20240604	141500	51617829	1852	1852	1852	1852	1
368	20240604	141400	51615977	1851	1851	1851	1851	1
369	20240604	141300	51614126	1851	1851	1851	1851	1
370	20240604	141200	51612275	1851	1851	1851	1851	1
371	20240604	141100	51610424	1851	1851	1851	1851	1
372	20240604	141000	51608573	1851	1851	1851	1851	1
373	20240604	140900	51606722	1851	1851	1851	1851	1
374	20240604	140800	51604871	1851	1851	1851	1851	1
375	20240604	140700	51603020	1852	1852	1852	1852	1
376	20240604	140600	51601168	1852	1852	1852	1852	1
377	20240604	140500	51599316	1852	1852	1852	1852	1
378	20240604	140400	51597464	1853	1844	1853	1842	401
379	20240604	140300	50858779	1852	1852	1852	1852	1
380	20240604	140200	50856927	1844	1853	1853	1844	51
381	20240604	140100	50762865	1853	1853	1853	1853	1
382	20240604	140000	50761012	1853	1853	1853	1853	1
383	20240604	135900	50759159	1853	1853	1853	1853	1
384	20240604	135800	50757306	1853	1853	1853	1853	1
385	20240604	135700	50755453	1854	1854	1854	1854	1
386	20240604	135600	50753599	1854	1854	1854	1854	1
387	20240604	135500	50751745	1854	1854	1854	1854	1
388	20240604	135400	50749891	1854	1854	1854	1854	1
389	20240604	135300	50748037	1854	1854	1854	1854	1
390	20240604	135200	50746183	1854	1854	1854	1854	2
391	20240604	135100	50742475	1854	1854	1854	1854	1
392	20240604	135000	50740621	1854	1854	1854	1854	1
393	20240604	134900	50738767	1854	1854	1854	1854	1
394	20240604	134800	50736913	1852	1854	1854	1852	75
395	20240604	134700	50597945	1855	1855	1855	1855	1
396	20240604	134600	50596090	1855	1855	1855	1855	1
397	20240604	134500	50594235	1855	1855	1855	1855	1
398	20240604	134400	50592380	1855	1855	1855	1855	1
399	20240604	134300	50590525	1854	1854	1854	1854	47
400	20240604	134200	50503387	1854	1854	1854	1854	1
401	20240604	134100	50501533	1854	1854	1854	1854	1
402	20240604	134000	50499679	1854	1854	1854	1854	1
403	20240604	133900	50497825	1854	1854	1854	1854	1
404	20240604	133800	50495971	1854	1854	1854	1854	1
405	20240604	133700	50494117	1854	1854	1854	1854	1
406	20240604	133600	50492263	1854	1854	1854	1854	1
407	20240604	133500	50490409	1854	1854	1854	1854	1
408	20240604	133400	50488555	1854	1854	1854	1854	1
409	20240604	133300	50486701	1854	1854	1854	1854	1
410	20240604	133200	50484847	1854	1854	1854	1854	1
411	20240604	133100	50482993	1854	1854	1854	1854	3
412	20240604	133000	50477431	1854	1854	1854	1854	1
413	20240604	132900	50475577	1854	1854	1854	1854	1
414	20240604	132800	50473723	1855	1855	1855	1855	1
415	20240604	132700	50471868	1855	1855	1855	1855	1
416	20240604	132600	50470013	1855	1855	1855	1855	1
417	20240604	132500	50468158	1855	1855	1855	1855	1
418	20240604	132400	50466303	1855	1855	1855	1855	1
419	20240604	132300	50464448	1855	1855	1855	1855	2
420	20240604	132200	50460738	1855	1855	1855	1855	1
421	20240604	132100	50458883	1855	1855	1855	1855	1
422	20240604	132000	50457028	1855	1855	1855	1855	1
423	20240604	131900	50455173	1855	1855	1855	1855	1
424	20240604	131800	50453318	1855	1855	1855	1855	1
425	20240604	131700	50451463	1855	1855	1855	1855	1
426	20240604	131600	50449608	1855	1855	1855	1855	1
427	20240604	131500	50447753	1855	1855	1855	1855	115
428	20240604	131400	50234428	1855	1855	1855	1855	1
429	20240604	131300	50232573	1855	1854	1855	1854	2
430	20240604	131200	50228864	1855	1855	1855	1855	1
431	20240604	131100	50227009	1855	1855	1855	1855	1
432	20240604	131000	50225154	1855	1855	1855	1855	1
433	20240604	130900	50223299	1853	1855	1855	1853	34
434	20240604	130800	50160295	1855	1855	1855	1855	1
435	20240604	130700	50158440	1853	1855	1855	1853	121
436	20240604	130600	49934225	1855	1855	1855	1855	1
437	20240604	130500	49932370	1855	1855	1855	1855	1
438	20240604	130400	49930515	1855	1855	1855	1855	1
439	20240604	130300	49928660	1855	1855	1855	1855	1
440	20240604	130200	49926805	1855	1855	1855	1855	1
441	20240604	130100	49924950	1855	1853	1855	1853	201
442	20240604	130000	49552495	1855	1855	1855	1855	1
443	20240604	125900	49550640	1855	1855	1855	1855	1
444	20240604	125800	49548785	1855	1855	1855	1855	1
445	20240604	125700	49546930	1855	1855	1855	1855	1
446	20240604	125600	49545075	1855	1855	1855	1855	1
447	20240604	125500	49543220	1855	1855	1855	1855	1
448	20240604	125400	49541365	1855	1855	1855	1855	1
449	20240604	125300	49539510	1853	1855	1855	1853	783
450	20240604	125200	48088607	1855	1855	1855	1855	1
451	20240604	125100	48086752	1855	1855	1855	1855	1
452	20240604	125000	48084897	1855	1855	1855	1855	1
453	20240604	124900	48083042	1855	1855	1855	1855	1
454	20240604	124800	48081187	1852	1855	1855	1852	57
455	20240604	124700	47975620	1855	1855	1855	1855	1
456	20240604	124600	47973765	1852	1855	1855	1852	601
457	20240604	124500	46860710	1855	1855	1855	1855	1
458	20240604	124400	46858855	1855	1855	1855	1855	1
459	20240604	124300	46857000	1855	1855	1855	1855	1
460	20240604	124200	46855145	1855	1855	1855	1855	1
461	20240604	124100	46853290	1855	1855	1855	1855	1
462	20240604	124000	46851435	1856	1856	1856	1856	1
463	20240604	123900	46849579	1856	1856	1856	1856	1
464	20240604	123800	46847723	1856	1856	1856	1856	1
465	20240604	123700	46845867	1856	1856	1856	1856	1
466	20240604	123600	46844011	1856	1856	1856	1856	1
467	20240604	123500	46842155	1856	1856	1856	1856	1
468	20240604	123400	46840299	1856	1856	1856	1856	1
469	20240604	123300	46838443	1856	1856	1856	1856	1
470	20240604	123200	46836587	1856	1856	1856	1856	1
471	20240604	123100	46834731	1856	1856	1856	1856	1
472	20240604	123000	46832875	1856	1856	1856	1856	1
473	20240604	122900	46831019	1856	1856	1856	1856	1
474	20240604	122800	46829163	1856	1856	1856	1856	1
475	20240604	122700	46827307	1856	1856	1856	1856	1
476	20240604	122600	46825451	1856	1856	1856	1856	1
477	20240604	122500	46823595	1856	1856	1856	1856	1
478	20240604	122400	46821739	1856	1856	1856	1856	2
479	20240604	122300	46818027	1856	1856	1856	1856	1
480	20240604	122200	46816171	1856	1856	1856	1856	1
481	20240604	122100	46814315	1856	1856	1856	1856	1
482	20240604	122000	46812459	1856	1856	1856	1856	1
483	20240604	121900	46810603	1856	1856	1856	1856	1
484	20240604	121800	46808747	1856	1856	1856	1856	1
485	20240604	121700	46806891	1852	1856	1856	1852	71
486	20240604	121600	46675395	1856	1856	1856	1856	1
487	20240604	121500	46673539	1853	1853	1853	1853	1
488	20240604	121400	46671686	1853	1853	1853	1853	1
489	20240604	121300	46669833	1853	1853	1853	1853	1
490	20240604	121200	46667980	1853	1853	1853	1853	1
491	20240604	121100	46666127	1853	1853	1853	1853	1
492	20240604	121000	46664274	1853	1850	1853	1850	130
493	20240604	120900	46423759	1852	1852	1852	1852	1
494	20240604	120800	46421907	1852	1852	1852	1852	1
495	20240604	120700	46420055	1853	1853	1853	1853	1
496	20240604	120600	46418202	1853	1853	1853	1853	2
497	20240604	120500	46414496	1853	1853	1853	1853	1
498	20240604	120400	46412643	1842	1855	1855	1842	78
499	20240604	120300	46268946	1855	1855	1855	1855	1
500	20240604	120200	46267091	1855	1855	1855	1855	1
501	20240604	120100	46265236	1855	1855	1855	1855	1
502	20240604	120000	46263381	1855	1852	1855	1852	2
503	20240604	115900	46259674	1853	1856	1856	1853	3
504	20240604	115800	46254111	1856	1856	1856	1855	3
505	20240604	115700	46248544	1856	1856	1856	1856	1
506	20240604	115600	46246688	1843	1856	1856	1843	82
507	20240604	115500	46095549	1856	1856	1856	1856	2
508	20240604	115400	46091837	1856	1856	1856	1856	1
509	20240604	115300	46089981	1853	1853	1853	1853	1
510	20240604	115200	46088128	1853	1853	1853	1853	1
511	20240604	115100	46086275	1853	1853	1853	1853	1
512	20240604	115000	46084422	1853	1853	1853	1853	1
513	20240604	114900	46082569	1842	1854	1854	1842	74
514	20240604	114800	45946248	1854	1854	1854	1854	1
515	20240604	114700	45944394	1854	1854	1854	1854	1
516	20240604	114600	45942540	1854	1854	1854	1854	1
517	20240604	114500	45940686	1854	1854	1854	1854	1
518	20240604	114400	45938832	1854	1854	1854	1854	1
519	20240604	114300	45936978	1854	1854	1854	1854	1
520	20240604	114200	45935124	1854	1854	1854	1854	1
521	20240604	114100	45933270	1855	1855	1855	1855	180
522	20240604	114000	45599370	1855	1855	1855	1855	100
523	20240604	113900	45413870	1854	1854	1854	1854	1
524	20240604	113800	45412016	1841	1855	1855	1841	53
525	20240604	113700	45314419	1856	1856	1856	1856	1
526	20240604	113600	45312563	1856	1856	1856	1856	1
527	20240604	113500	45310707	1842	1857	1857	1842	81
528	20240604	113400	45161423	1857	1857	1857	1857	1
529	20240604	113300	45159566	1857	1857	1857	1857	1
530	20240604	113200	45157709	1858	1858	1858	1858	1
531	20240604	113100	45155851	1858	1858	1858	1858	1
532	20240604	113000	45153993	1858	1858	1858	1858	1
533	20240604	112900	45152135	1859	1859	1859	1859	1
534	20240604	112800	45150276	1841	1860	1860	1841	88
535	20240604	112700	44988051	1860	1860	1860	1860	1
536	20240604	112600	44986191	1860	1860	1860	1860	2
537	20240604	112500	44982471	1860	1860	1860	1860	1
538	20240604	112400	44980611	1860	1860	1860	1860	1
539	20240604	112300	44978751	1860	1860	1860	1860	1
540	20240604	112200	44976891	1860	1860	1860	1860	1
541	20240604	112100	44975031	1860	1860	1860	1860	1
542	20240604	112000	44973171	1842	1860	1860	1842	87
543	20240604	111900	44812899	1860	1860	1860	1860	1
544	20240604	111800	44811039	1842	1860	1860	1842	6
545	20240604	111700	44799969	1860	1860	1860	1860	1
546	20240604	111600	44798109	1860	1860	1860	1860	1
547	20240604	111500	44796249	1860	1860	1860	1860	1
548	20240604	111400	44794389	1860	1842	1860	1842	76
549	20240604	111300	44654379	1860	1860	1860	1860	1
550	20240604	111200	44652519	1860	1860	1860	1860	1
551	20240604	111100	44650659	1860	1860	1860	1860	1
552	20240604	111000	44648799	1860	1860	1860	1860	1
553	20240604	110900	44646939	1860	1860	1860	1860	1
554	20240604	110800	44645079	1840	1862	1862	1840	116
555	20240604	110700	44430791	1862	1862	1862	1862	1
556	20240604	110600	44428929	1862	1862	1862	1862	1
557	20240604	110500	44427067	1862	1862	1862	1862	1
558	20240604	110400	44425205	1853	1862	1862	1853	2
559	20240604	110300	44421490	1862	1862	1862	1862	1
560	20240604	110200	44419628	1862	1862	1862	1862	1
561	20240604	110100	44417766	1863	1863	1863	1863	1
562	20240604	110000	44415903	1863	1863	1863	1863	1
563	20240604	105900	44414040	1863	1863	1863	1863	1
564	20240604	105800	44412177	1863	1863	1863	1863	1
565	20240604	105700	44410314	1863	1863	1863	1863	1
566	20240604	105600	44408451	1863	1863	1863	1863	2
567	20240604	105500	44404725	1863	1863	1863	1863	1
568	20240604	105400	44402862	1863	1863	1863	1863	1
569	20240604	105300	44400999	1860	1859	1860	1859	314
570	20240604	105200	43817043	1859	1859	1859	1859	1
571	20240604	105100	43815184	1859	1859	1859	1859	1
572	20240604	105000	43813325	1859	1859	1859	1859	1
573	20240604	104900	43811466	1859	1859	1859	1859	1
574	20240604	104800	43809607	1859	1859	1859	1859	1
575	20240604	104700	43807748	1859	1858	1859	1858	201
576	20240604	104600	43434210	1858	1858	1858	1858	1
577	20240604	104500	43432352	1858	1858	1858	1858	1
578	20240604	104400	43430494	1858	1858	1858	1858	1
579	20240604	104300	43428636	1858	1858	1858	1858	1
580	20240604	104200	43426778	1858	1858	1858	1858	1
581	20240604	104100	43424920	1858	1851	1858	1851	3001
582	20240604	104000	37849744	1851	1851	1851	1851	1
583	20240604	103900	37847893	1850	1850	1850	1850	101
584	20240604	103800	37661043	1850	1850	1850	1850	1
585	20240604	103700	37659193	1850	1850	1850	1850	1
586	20240604	103600	37657343	1850	1850	1850	1850	1
587	20240604	103500	37655493	1850	1850	1850	1850	1
588	20240604	103400	37653643	1850	1836	1850	1836	342
589	20240604	103300	37025717	1836	1850	1850	1836	776
590	20240604	103200	35600743	1850	1850	1850	1850	1
591	20240604	103100	35598893	1850	1850	1850	1850	1
592	20240604	103000	35597043	1850	1849	1850	1849	101
593	20240604	102900	35410293	1837	1849	1849	1837	2
594	20240604	102800	35406607	1850	1848	1850	1848	186
595	20240604	102700	35062877	1848	1850	1850	1848	17
596	20240604	102600	35031457	1850	1850	1850	1850	1
597	20240604	102500	35029607	1840	1850	1850	1840	32
598	20240604	102400	34970713	1850	1850	1850	1850	1
599	20240604	102300	34968863	1850	1850	1850	1850	1
600	20240604	102200	34967013	1850	1850	1850	1850	1
601	20240604	102100	34965163	1851	1851	1851	1851	1
602	20240604	102000	34963312	1851	1841	1851	1840	73
603	20240604	101900	34828971	1851	1851	1851	1851	2
604	20240604	101800	34825269	1852	1852	1852	1852	1
605	20240604	101700	34823417	1853	1853	1853	1853	1
606	20240604	101600	34821564	1852	1852	1852	1852	1
607	20240604	101500	34819712	1853	1853	1853	1853	1
608	20240604	101400	34817859	1840	1856	1856	1840	75
609	20240604	101300	34679737	1856	1856	1856	1856	1
610	20240604	101200	34677881	1856	1856	1856	1856	1
611	20240604	101100	34676025	1856	1856	1856	1856	1
612	20240604	101000	34674169	1857	1857	1857	1857	1
613	20240604	100900	34672312	1857	1857	1857	1857	1
614	20240604	100800	34670455	1857	1857	1857	1857	1
615	20240604	100700	34668598	1843	1857	1857	1843	6
616	20240604	100600	34657523	1857	1857	1857	1857	1
617	20240604	100500	34655666	1857	1857	1857	1857	1
618	20240604	100400	34653809	1857	1857	1857	1857	1
619	20240604	100300	34651952	1857	1857	1857	1857	1
620	20240604	100200	34650095	1857	1857	1857	1857	2
621	20240604	100100	34646381	1857	1857	1857	1857	1
622	20240604	100000	34644524	1857	1857	1857	1857	1
623	20240604	095900	34642667	1857	1857	1857	1857	1
624	20240604	095800	34640810	1858	1857	1858	1857	2505
625	20240604	095700	29989023	1857	1857	1858	1855	2359
626	20240604	095600	25608864	1857	1857	1857	1857	1
627	20240604	095500	25607007	1857	1857	1857	1857	1
628	20240604	095400	25605150	1843	1857	1857	1843	1619
629	20240604	095300	22621319	1857	1850	1858	1850	4367
630	20240604	095200	14531225	1850	1850	1850	1850	1
631	20240604	095100	14529375	1850	1850	1850	1850	1
632	20240604	095000	14527525	1850	1850	1850	1850	1
633	20240604	094900	14525675	1853	1848	1853	1848	572
634	20240604	094800	13467160	1848	1848	1848	1848	1
635	20240604	094700	13465312	1848	1842	1848	1842	332
636	20240604	094600	12853762	1842	1842	1842	1842	1
637	20240604	094500	12851920	1842	1842	1842	1842	1
638	20240604	094400	12850078	1842	1842	1842	1842	1
639	20240604	094300	12848236	1842	1842	1842	1842	2
640	20240604	094200	12844552	1842	1842	1842	1842	101
641	20240604	094100	12658510	1842	1842	1842	1842	1
642	20240604	094000	12656668	1842	1842	1842	1842	1
643	20240604	093900	12654826	1842	1842	1842	1842	1
644	20240604	093800	12652984	1842	1842	1842	1842	25
645	20240604	093700	12606934	1842	1842	1842	1842	1
646	20240604	093600	12605092	1842	1842	1842	1842	1
647	20240604	093500	12603250	1842	1842	1842	1842	2
648	20240604	093400	12599566	1842	1842	1842	1842	1
649	20240604	093300	12597724	1842	1842	1842	1842	1
650	20240604	093200	12595882	1842	1842	1842	1842	1
651	20240604	093100	12594040	1842	1842	1842	1842	2
652	20240604	093000	12590356	1842	1842	1842	1842	1
653	20240604	092900	12588514	1842	1842	1842	1842	207
654	20240604	092800	12207220	1842	1842	1842	1842	1
655	20240604	092700	12205378	1842	1836	1842	1833	401
656	20240604	092600	11469810	1842	1842	1842	1842	1
657	20240604	092500	11467968	1842	1842	1842	1842	1
658	20240604	092400	11466126	1842	1842	1842	1842	1
659	20240604	092300	11464284	1842	1842	1842	1842	9
660	20240604	092200	11447706	1842	1842	1842	1842	1
661	20240604	092100	11445864	1842	1842	1842	1842	1
662	20240604	092000	11444022	1842	1842	1842	1842	2
663	20240604	091900	11440338	1842	1842	1842	1842	2
664	20240604	091800	11436654	1842	1842	1842	1842	1
665	20240604	091700	11434812	1842	1842	1842	1842	1
666	20240604	091600	11432970	1842	1842	1842	1842	1
667	20240604	091500	11431128	1842	1842	1842	1842	4
668	20240604	091400	11423760	1842	1842	1842	1842	7
669	20240604	091300	11410866	1842	1842	1842	1842	1
670	20240604	091200	11409024	1842	1842	1842	1842	1
671	20240604	091100	11407182	1842	1842	1842	1842	1
672	20240604	091000	11405340	1842	1842	1842	1842	8
673	20240604	090900	11390604	1842	1842	1842	1842	1
674	20240604	090800	11388762	1842	1842	1842	1842	1
675	20240604	090700	11386920	1842	1843	1843	1842	48
676	20240604	090600	11298503	1843	1843	1843	1843	1
677	20240604	090500	11296660	1832	1845	1845	1832	1131
678	20240604	090400	9223452	1845	1847	1847	1845	2
679	20240604	090300	9219760	1847	1847	1847	1847	1
680	20240604	090200	9217913	1847	1847	1847	1847	1
681	20240604	090100	9216066	1837	1858	1858	1837	357
682	20240604	090000	8557192	1849	1849	1860	1849	4628