KissMeData/299170/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210900	152798855	1866	1866	1866	1866	706
3	20240604	210800	152798855	1866	1866	1866	1866	0
4	20240604	210700	152798855	1866	1866	1866	1866	0
5	20240604	210600	152798855	1866	1866	1866	1866	0
6	20240604	210500	152798855	1866	1866	1866	1866	0
7	20240604	210400	152798855	1866	1866	1866	1866	0
8	20240604	210300	152798855	1866	1866	1866	1866	0
9	20240604	210200	152798855	1866	1866	1866	1866	0
10	20240604	210100	152798855	1866	1866	1866	1866	0
11	20240604	210000	152798855	1866	1866	1866	1866	0
12	20240604	205900	152798855	1866	1866	1866	1866	0
13	20240604	205800	152798855	1866	1866	1866	1866	0
14	20240604	205700	152798855	1866	1866	1866	1866	0
15	20240604	205600	152798855	1866	1866	1866	1866	0
16	20240604	205500	152798855	1866	1866	1866	1866	0
17	20240604	205400	152798855	1866	1866	1866	1866	0
18	20240604	205300	152798855	1866	1866	1866	1866	0
19	20240604	205200	152798855	1866	1866	1866	1866	0
20	20240604	205100	152798855	1866	1866	1866	1866	0
21	20240604	205000	152798855	1866	1866	1866	1866	0
22	20240604	204900	152798855	1866	1866	1866	1866	0
23	20240604	204800	152798855	1866	1866	1866	1866	0
24	20240604	204700	152798855	1866	1866	1866	1866	0
25	20240604	204600	152798855	1866	1866	1866	1866	0
26	20240604	204500	152798855	1866	1866	1866	1866	0
27	20240604	204400	152798855	1866	1866	1866	1866	0
28	20240604	204300	152798855	1866	1866	1866	1866	0
29	20240604	204200	152798855	1866	1866	1866	1866	0
30	20240604	204100	152798855	1866	1866	1866	1866	0
31	20240604	204000	152798855	1866	1866	1866	1866	0
32	20240604	203900	152798855	1866	1866	1866	1866	706
33	20240604	203800	152798855	1866	1866	1866	1866	0
34	20240604	203700	152798855	1866	1866	1866	1866	0
35	20240604	203600	152798855	1866	1866	1866	1866	0
36	20240604	203500	152798855	1866	1866	1866	1866	0
37	20240604	203400	152798855	1866	1866	1866	1866	0
38	20240604	203300	152798855	1866	1866	1866	1866	0
39	20240604	203200	152798855	1866	1866	1866	1866	0
40	20240604	203100	152798855	1866	1866	1866	1866	0
41	20240604	203000	152798855	1866	1866	1866	1866	0
42	20240604	202900	152798855	1866	1866	1866	1866	0
43	20240604	202800	152798855	1866	1866	1866	1866	0
44	20240604	202700	152798855	1866	1866	1866	1866	0
45	20240604	202600	152798855	1866	1866	1866	1866	0
46	20240604	202500	152798855	1866	1866	1866	1866	0
47	20240604	202400	152798855	1866	1866	1866	1866	0
48	20240604	202300	152798855	1866	1866	1866	1866	0
49	20240604	202200	152798855	1866	1866	1866	1866	0
50	20240604	202100	152798855	1866	1866	1866	1866	0
51	20240604	202000	152798855	1866	1866	1866	1866	0
52	20240604	201900	152798855	1866	1866	1866	1866	0
53	20240604	201800	152798855	1866	1866	1866	1866	0
54	20240604	201700	152798855	1866	1866	1866	1866	0
55	20240604	201600	152798855	1866	1866	1866	1866	0
56	20240604	201500	152798855	1866	1866	1866	1866	0
57	20240604	201400	152798855	1866	1866	1866	1866	0
58	20240604	201300	152798855	1866	1866	1866	1866	0
59	20240604	201200	152798855	1866	1866	1866	1866	0
60	20240604	201100	152798855	1866	1866	1866	1866	0
61	20240604	201000	152798855	1866	1866	1866	1866	0
62	20240604	200900	152798855	1866	1866	1866	1866	706
63	20240604	200800	152798855	1866	1866	1866	1866	0
64	20240604	200700	152798855	1866	1866	1866	1866	0
65	20240604	200600	152798855	1866	1866	1866	1866	0
66	20240604	200500	152798855	1866	1866	1866	1866	0
67	20240604	200400	152798855	1866	1866	1866	1866	0
68	20240604	200300	152798855	1866	1866	1866	1866	0
69	20240604	200200	152798855	1866	1866	1866	1866	0
70	20240604	200100	152798855	1866	1866	1866	1866	0
71	20240604	200000	152798855	1866	1866	1866	1866	0
72	20240604	195900	152798855	1866	1866	1866	1866	0
73	20240604	195800	152798855	1866	1866	1866	1866	0
74	20240604	195700	152798855	1866	1866	1866	1866	0
75	20240604	195600	152798855	1866	1866	1866	1866	0
76	20240604	195500	152798855	1866	1866	1866	1866	0
77	20240604	195400	152798855	1866	1866	1866	1866	0
78	20240604	195300	152798855	1866	1866	1866	1866	0
79	20240604	195200	152798855	1866	1866	1866	1866	0
80	20240604	195100	152798855	1866	1866	1866	1866	0
81	20240604	195000	152798855	1866	1866	1866	1866	0
82	20240604	194900	152798855	1866	1866	1866	1866	0
83	20240604	194800	152798855	1866	1866	1866	1866	0
84	20240604	194700	152798855	1866	1866	1866	1866	0
85	20240604	194600	152798855	1866	1866	1866	1866	0
86	20240604	194500	152798855	1866	1866	1866	1866	0
87	20240604	194400	152798855	1866	1866	1866	1866	0
88	20240604	194300	152798855	1866	1866	1866	1866	0
89	20240604	194200	152798855	1866	1866	1866	1866	0
90	20240604	194100	152798855	1866	1866	1866	1866	0
91	20240604	194000	152798855	1866	1866	1866	1866	0
92	20240604	193900	152798855	1866	1866	1866	1866	706
93	20240604	193800	152798855	1866	1866	1866	1866	0
94	20240604	193700	152798855	1866	1866	1866	1866	0
95	20240604	193600	152798855	1866	1866	1866	1866	0
96	20240604	193500	152798855	1866	1866	1866	1866	0
97	20240604	193400	152798855	1866	1866	1866	1866	0
98	20240604	193300	152798855	1866	1866	1866	1866	0
99	20240604	193200	152798855	1866	1866	1866	1866	0
100	20240604	193100	152798855	1866	1866	1866	1866	0
101	20240604	193000	152798855	1866	1866	1866	1866	0
102	20240604	192900	152798855	1866	1866	1866	1866	0
103	20240604	192800	152798855	1866	1866	1866	1866	0
104	20240604	192700	152798855	1866	1866	1866	1866	0
105	20240604	192600	152798855	1866	1866	1866	1866	0
106	20240604	192500	152798855	1866	1866	1866	1866	0
107	20240604	192400	152798855	1866	1866	1866	1866	0
108	20240604	192300	152798855	1866	1866	1866	1866	0
109	20240604	192200	152798855	1866	1866	1866	1866	0
110	20240604	192100	152798855	1866	1866	1866	1866	0
111	20240604	192000	152798855	1866	1866	1866	1866	0
112	20240604	191900	152798855	1866	1866	1866	1866	0
113	20240604	191800	152798855	1866	1866	1866	1866	0
114	20240604	191700	152798855	1866	1866	1866	1866	0
115	20240604	191600	152798855	1866	1866	1866	1866	0
116	20240604	191500	152798855	1866	1866	1866	1866	0
117	20240604	191400	152798855	1866	1866	1866	1866	0
118	20240604	191300	152798855	1866	1866	1866	1866	0
119	20240604	191200	152798855	1866	1866	1866	1866	0
120	20240604	191100	152798855	1866	1866	1866	1866	0
121	20240604	191000	152798855	1866	1866	1866	1866	0
122	20240604	190900	152798855	1866	1866	1866	1866	706
123	20240604	190800	152798855	1866	1866	1866	1866	0
124	20240604	190700	152798855	1866	1866	1866	1866	0
125	20240604	190600	152798855	1866	1866	1866	1866	0
126	20240604	190500	152798855	1866	1866	1866	1866	0
127	20240604	190400	152798855	1866	1866	1866	1866	0
128	20240604	190300	152798855	1866	1866	1866	1866	0
129	20240604	190200	152798855	1866	1866	1866	1866	0
130	20240604	190100	152798855	1866	1866	1866	1866	0
131	20240604	190000	152798855	1866	1866	1866	1866	0
132	20240604	185900	152798855	1866	1866	1866	1866	0
133	20240604	185800	152798855	1866	1866	1866	1866	0
134	20240604	185700	152798855	1866	1866	1866	1866	0
135	20240604	185600	152798855	1866	1866	1866	1866	0
136	20240604	185500	152798855	1866	1866	1866	1866	0
137	20240604	185400	152798855	1866	1866	1866	1866	0
138	20240604	185300	152798855	1866	1866	1866	1866	0
139	20240604	185200	152798855	1866	1866	1866	1866	0
140	20240604	185100	152798855	1866	1866	1866	1866	0
141	20240604	185000	152798855	1866	1866	1866	1866	0
142	20240604	184900	152798855	1866	1866	1866	1866	0
143	20240604	184800	152798855	1866	1866	1866	1866	0
144	20240604	184700	152798855	1866	1866	1866	1866	0
145	20240604	184600	152798855	1866	1866	1866	1866	0
146	20240604	184500	152798855	1866	1866	1866	1866	0
147	20240604	184400	152798855	1866	1866	1866	1866	0
148	20240604	184300	152798855	1866	1866	1866	1866	0
149	20240604	184200	152798855	1866	1866	1866	1866	0
150	20240604	184100	152798855	1866	1866	1866	1866	0
151	20240604	184000	152798855	1866	1866	1866	1866	0
152	20240604	183900	152798855	1866	1866	1866	1866	706
153	20240604	183800	152798855	1866	1866	1866	1866	0
154	20240604	183700	152798855	1866	1866	1866	1866	0
155	20240604	183600	152798855	1866	1866	1866	1866	0
156	20240604	183500	152798855	1866	1866	1866	1866	0
157	20240604	183400	152798855	1866	1866	1866	1866	0
158	20240604	183300	152798855	1866	1866	1866	1866	0
159	20240604	183200	152798855	1866	1866	1866	1866	0
160	20240604	183100	152798855	1866	1866	1866	1866	0
161	20240604	183000	152798855	1866	1866	1866	1866	0
162	20240604	182900	152798855	1866	1866	1866	1866	0
163	20240604	182800	152798855	1866	1866	1866	1866	0
164	20240604	182700	152798855	1866	1866	1866	1866	0
165	20240604	182600	152798855	1866	1866	1866	1866	0
166	20240604	182500	152798855	1866	1866	1866	1866	0
167	20240604	182400	152798855	1866	1866	1866	1866	0
168	20240604	182300	152798855	1866	1866	1866	1866	0
169	20240604	182200	152798855	1866	1866	1866	1866	0
170	20240604	182100	152798855	1866	1866	1866	1866	0
171	20240604	182000	152798855	1866	1866	1866	1866	0
172	20240604	181900	152798855	1866	1866	1866	1866	0
173	20240604	181800	152798855	1866	1866	1866	1866	0
174	20240604	181700	152798855	1866	1866	1866	1866	0
175	20240604	181600	152798855	1866	1866	1866	1866	0
176	20240604	181500	152798855	1866	1866	1866	1866	0
177	20240604	181400	152798855	1866	1866	1866	1866	0
178	20240604	181300	152798855	1866	1866	1866	1866	0
179	20240604	181200	152798855	1866	1866	1866	1866	0
180	20240604	181100	152798855	1866	1866	1866	1866	0
181	20240604	181000	152798855	1866	1866	1866	1866	0
182	20240604	180900	152798855	1866	1866	1866	1866	706
183	20240604	180800	152798855	1866	1866	1866	1866	0
184	20240604	180700	152798855	1866	1866	1866	1866	0
185	20240604	180600	152798855	1866	1866	1866	1866	0
186	20240604	180500	152798855	1866	1866	1866	1866	0
187	20240604	180400	152798855	1866	1866	1866	1866	0
188	20240604	180300	152798855	1866	1866	1866	1866	0
189	20240604	180200	152798855	1866	1866	1866	1866	0
190	20240604	180100	152798855	1866	1866	1866	1866	0
191	20240604	180000	152798855	1866	1866	1866	1866	0
192	20240604	175900	152798855	1866	1866	1866	1866	0
193	20240604	175800	152798855	1866	1866	1866	1866	0
194	20240604	175700	152798855	1866	1866	1866	1866	0
195	20240604	175600	152798855	1866	1866	1866	1866	0
196	20240604	175500	152798855	1866	1866	1866	1866	0
197	20240604	175400	152798855	1866	1866	1866	1866	0
198	20240604	175300	152798855	1866	1866	1866	1866	0
199	20240604	175200	152798855	1866	1866	1866	1866	0
200	20240604	175100	152798855	1866	1866	1866	1866	0
201	20240604	175000	152798855	1866	1866	1866	1866	0
202	20240604	174900	152798855	1866	1866	1866	1866	0
203	20240604	174800	152798855	1866	1866	1866	1866	0
204	20240604	174700	152798855	1866	1866	1866	1866	0
205	20240604	174600	152798855	1866	1866	1866	1866	0
206	20240604	174500	152798855	1866	1866	1866	1866	0
207	20240604	174400	152798855	1866	1866	1866	1866	0
208	20240604	174300	152798855	1866	1866	1866	1866	0
209	20240604	174200	152798855	1866	1866	1866	1866	0
210	20240604	174100	152798855	1866	1866	1866	1866	0
211	20240604	174000	152798855	1866	1866	1866	1866	0
212	20240604	173900	152798855	1866	1866	1866	1866	706
213	20240604	173800	152798855	1866	1866	1866	1866	0
214	20240604	173700	152798855	1866	1866	1866	1866	0
215	20240604	173600	152798855	1866	1866	1866	1866	0
216	20240604	173500	152798855	1866	1866	1866	1866	0
217	20240604	173400	152798855	1866	1866	1866	1866	0
218	20240604	173300	152798855	1866	1866	1866	1866	0
219	20240604	173200	152798855	1866	1866	1866	1866	0
220	20240604	173100	152798855	1866	1866	1866	1866	0
221	20240604	173000	152798855	1866	1866	1866	1866	0
222	20240604	172900	152798855	1866	1866	1866	1866	0
223	20240604	172800	152798855	1866	1866	1866	1866	0
224	20240604	172700	152798855	1866	1866	1866	1866	0
225	20240604	172600	152798855	1866	1866	1866	1866	0
226	20240604	172500	152798855	1866	1866	1866	1866	0
227	20240604	172400	152798855	1866	1866	1866	1866	0
228	20240604	172300	152798855	1866	1866	1866	1866	0
229	20240604	172200	152798855	1866	1866	1866	1866	0
230	20240604	172100	152798855	1866	1866	1866	1866	0
231	20240604	172000	152798855	1866	1866	1866	1866	0
232	20240604	171900	152798855	1866	1866	1866	1866	0
233	20240604	171800	152798855	1866	1866	1866	1866	0
234	20240604	171700	152798855	1866	1866	1866	1866	0
235	20240604	171600	152798855	1866	1866	1866	1866	0
236	20240604	171500	152798855	1866	1866	1866	1866	0
237	20240604	171400	152798855	1866	1866	1866	1866	0
238	20240604	171300	152798855	1866	1866	1866	1866	0
239	20240604	171200	152798855	1866	1866	1866	1866	0
240	20240604	171100	152798855	1866	1866	1866	1866	0
241	20240604	171000	152798855	1866	1866	1866	1866	0
242	20240604	170900	152798855	1866	1866	1866	1866	706
243	20240604	170800	152798855	1866	1866	1866	1866	0
244	20240604	170700	152798855	1866	1866	1866	1866	0
245	20240604	170600	152798855	1866	1866	1866	1866	0
246	20240604	170500	152798855	1866	1866	1866	1866	0
247	20240604	170400	152798855	1866	1866	1866	1866	0
248	20240604	170300	152798855	1866	1866	1866	1866	0
249	20240604	170200	152798855	1866	1866	1866	1866	0
250	20240604	170100	152798855	1866	1866	1866	1866	0
251	20240604	170000	152798855	1866	1866	1866	1866	0
252	20240604	165900	152798855	1866	1866	1866	1866	0
253	20240604	165800	152798855	1866	1866	1866	1866	0
254	20240604	165700	152798855	1866	1866	1866	1866	0
255	20240604	165600	152798855	1866	1866	1866	1866	0
256	20240604	165500	152798855	1866	1866	1866	1866	0
257	20240604	165400	152798855	1866	1866	1866	1866	0
258	20240604	165300	152798855	1866	1866	1866	1866	0
259	20240604	165200	152798855	1866	1866	1866	1866	0
260	20240604	165100	152798855	1866	1866	1866	1866	0
261	20240604	165000	152798855	1866	1866	1866	1866	0
262	20240604	164900	152798855	1866	1866	1866	1866	0
263	20240604	164800	152798855	1866	1866	1866	1866	0
264	20240604	164700	152798855	1866	1866	1866	1866	0
265	20240604	164600	152798855	1866	1866	1866	1866	0
266	20240604	164500	152798855	1866	1866	1866	1866	0
267	20240604	164400	152798855	1866	1866	1866	1866	0
268	20240604	164300	152798855	1866	1866	1866	1866	0
269	20240604	164200	152798855	1866	1866	1866	1866	0
270	20240604	164100	152798855	1866	1866	1866	1866	0
271	20240604	164000	152798855	1866	1866	1866	1866	0
272	20240604	163900	152798855	1866	1866	1866	1866	706
273	20240604	163800	152798855	1866	1866	1866	1866	0
274	20240604	163700	152798855	1866	1866	1866	1866	0
275	20240604	163600	152798855	1866	1866	1866	1866	0
276	20240604	163500	152798855	1866	1866	1866	1866	0
277	20240604	163400	152798855	1866	1866	1866	1866	0
278	20240604	163300	152798855	1866	1866	1866	1866	0
279	20240604	163200	152798855	1866	1866	1866	1866	0
280	20240604	163100	152798855	1866	1866	1866	1866	0
281	20240604	163000	152798855	1866	1866	1866	1866	0
282	20240604	162900	152798855	1866	1866	1866	1866	0
283	20240604	162800	152798855	1866	1866	1866	1866	0
284	20240604	162700	152798855	1866	1866	1866	1866	0
285	20240604	162600	152798855	1866	1866	1866	1866	0
286	20240604	162500	152798855	1866	1866	1866	1866	0
287	20240604	162400	152798855	1866	1866	1866	1866	0
288	20240604	162300	152798855	1866	1866	1866	1866	0
289	20240604	162200	152798855	1866	1866	1866	1866	0
290	20240604	162100	152798855	1866	1866	1866	1866	0
291	20240604	162000	152798855	1866	1866	1866	1866	0
292	20240604	161900	152798855	1866	1866	1866	1866	0
293	20240604	161800	152798855	1866	1866	1866	1866	0
294	20240604	161700	152798855	1866	1866	1866	1866	0
295	20240604	161600	152798855	1866	1866	1866	1866	0
296	20240604	161500	152798855	1866	1866	1866	1866	0
297	20240604	161400	152798855	1866	1866	1866	1866	0
298	20240604	161300	152798855	1866	1866	1866	1866	0
299	20240604	161200	152798855	1866	1866	1866	1866	0
300	20240604	161100	152798855	1866	1866	1866	1866	0
301	20240604	161000	152798855	1866	1866	1866	1866	0
302	20240604	160900	152798855	1866	1866	1866	1866	706
303	20240604	160800	152798855	1866	1866	1866	1866	0
304	20240604	160700	152798855	1866	1866	1866	1866	0
305	20240604	160600	152798855	1866	1866	1866	1866	0
306	20240604	160500	152798855	1866	1866	1866	1866	0
307	20240604	160400	152798855	1866	1866	1866	1866	0
308	20240604	160300	152798855	1866	1866	1866	1866	0
309	20240604	160200	152798855	1866	1866	1866	1866	0
310	20240604	160100	152798855	1866	1866	1866	1866	0
311	20240604	160000	152798855	1866	1866	1866	1866	0
312	20240604	155900	152798855	1866	1866	1866	1866	0
313	20240604	155800	152798855	1866	1866	1866	1866	0
314	20240604	155700	152798855	1866	1866	1866	1866	0
315	20240604	155600	152798855	1866	1866	1866	1866	0
316	20240604	155500	152798855	1866	1866	1866	1866	0
317	20240604	155400	152798855	1866	1866	1866	1866	0
318	20240604	155300	152798855	1866	1866	1866	1866	0
319	20240604	155200	152798855	1866	1866	1866	1866	0
320	20240604	155100	152798855	1866	1866	1866	1866	0
321	20240604	155000	152798855	1866	1866	1866	1866	0
322	20240604	154900	152798855	1866	1866	1866	1866	0
323	20240604	154800	152798855	1866	1866	1866	1866	0
324	20240604	154700	152798855	1866	1866	1866	1866	0
325	20240604	154600	152798855	1866	1866	1866	1866	0
326	20240604	154500	152798855	1866	1866	1866	1866	0
327	20240604	154400	152798855	1866	1866	1866	1866	0
328	20240604	154300	152798855	1866	1866	1866	1866	0
329	20240604	154200	152798855	1866	1866	1866	1866	0
330	20240604	154100	152798855	1866	1866	1866	1866	0
331	20240604	154000	152798855	1866	1866	1866	1866	0
332	20240604	153900	152798855	1866	1866	1866	1866	706
333	20240604	153800	152798855	1866	1866	1866	1866	0
334	20240604	153700	152798855	1866	1866	1866	1866	0
335	20240604	153600	152798855	1866	1866	1866	1866	0
336	20240604	153500	152798855	1866	1866	1866	1866	0
337	20240604	153400	152798855	1866	1866	1866	1866	0
338	20240604	153300	152798855	1866	1866	1866	1866	0
339	20240604	153200	152798855	1866	1866	1866	1866	0
340	20240604	153100	152798855	1866	1866	1866	1866	0
341	20240604	153000	152798855	1866	1866	1866	1866	706
342	20240604	152900	151481459	1868	1868	1868	1868	0
343	20240604	152800	151481459	1868	1868	1868	1868	0
344	20240604	152700	151481459	1868	1868	1868	1868	0
345	20240604	152600	151481459	1868	1868	1868	1868	0
346	20240604	152500	151481459	1868	1868	1868	1868	0
347	20240604	152400	151481459	1868	1868	1868	1868	0
348	20240604	152300	151481459	1868	1868	1868	1868	0
349	20240604	152200	151481459	1868	1868	1868	1868	0
350	20240604	152100	151481459	1868	1868	1868	1868	0
351	20240604	152000	151481459	1868	1868	1868	1868	0
352	20240604	151900	151481459	1868	1868	1868	1868	0
353	20240604	151800	151481459	1868	1868	1868	1868	0
354	20240604	151700	151481459	1868	1869	1869	1855	1243
355	20240604	151600	149175667	1856	1869	1869	1856	281
356	20240604	151500	148654118	1855	1856	1856	1855	37
357	20240604	151400	148585474	1869	1869	1869	1869	1
358	20240604	151300	148583605	1856	1856	1856	1856	1
359	20240604	151200	148581749	1867	1867	1867	1867	0
360	20240604	151100	148581749	1867	1867	1867	1867	1
361	20240604	151000	148579882	1855	1855	1855	1855	975
362	20240604	150900	146771257	1867	1867	1867	1867	0
363	20240604	150800	146771257	1867	1856	1867	1856	111
364	20240604	150700	146565230	1856	1856	1867	1856	292
365	20240604	150600	146023267	1856	1867	1867	1856	400
366	20240604	150500	145280856	1857	1857	1857	1857	200
367	20240604	150400	144909456	1868	1868	1868	1868	1
368	20240604	150300	144907588	1856	1857	1857	1856	600
369	20240604	150200	143793981	1856	1869	1869	1856	31
370	20240604	150100	143736426	1857	1857	1857	1857	50
371	20240604	150000	143643576	1857	1857	1857	1857	0
372	20240604	145900	143643576	1857	1857	1857	1857	11
373	20240604	145800	143623149	1871	1871	1871	1871	0
374	20240604	145700	143623149	1871	1871	1871	1871	0
375	20240604	145600	143623149	1871	1871	1871	1871	5
376	20240604	145500	143613794	1871	1871	1871	1871	0
377	20240604	145400	143613794	1871	1871	1871	1871	0
378	20240604	145300	143613794	1871	1871	1871	1871	0
379	20240604	145200	143613794	1871	1871	1871	1871	22
380	20240604	145100	143572632	1858	1858	1858	1858	20
381	20240604	145000	143535472	1870	1857	1870	1857	101
382	20240604	144900	143347902	1857	1857	1857	1857	0
383	20240604	144800	143347902	1857	1857	1857	1857	0
384	20240604	144700	143347902	1857	1857	1857	1857	1804
385	20240604	144600	139997874	1868	1868	1868	1868	0
386	20240604	144500	139997874	1868	1858	1868	1858	44
387	20240604	144400	139916112	1858	1858	1858	1858	402
388	20240604	144300	139169196	1870	1870	1870	1870	1
389	20240604	144200	139167326	1868	1868	1868	1868	0
390	20240604	144100	139167326	1868	1868	1868	1868	0
391	20240604	144000	139167326	1868	1868	1868	1868	1
392	20240604	143900	139165458	1859	1859	1859	1859	0
393	20240604	143800	139165458	1859	1860	1860	1859	76
394	20240604	143700	139024137	1861	1861	1861	1860	425
395	20240604	143600	138233569	1861	1861	1861	1861	3
396	20240604	143500	138227986	1861	1861	1861	1861	40
397	20240604	143400	138153546	1872	1872	1872	1872	10
398	20240604	143300	138134826	1872	1872	1872	1872	0
399	20240604	143200	138134826	1872	1861	1872	1861	12
400	20240604	143100	138112472	1860	1860	1860	1860	0
401	20240604	143000	138112472	1860	1860	1860	1860	0
402	20240604	142900	138112472	1860	1860	1873	1860	666
403	20240604	142800	136873699	1862	1862	1862	1862	201
404	20240604	142700	136499437	1874	1874	1874	1874	0
405	20240604	142600	136499437	1874	1864	1874	1864	1001
406	20240604	142500	134627443	1863	1863	1863	1863	20
407	20240604	142400	134590183	1862	1862	1862	1862	50
408	20240604	142300	134497083	1864	1864	1864	1864	0
409	20240604	142200	134497083	1864	1864	1864	1864	0
410	20240604	142100	134497083	1864	1864	1864	1864	0
411	20240604	142000	134497083	1864	1864	1864	1864	0
412	20240604	141900	134497083	1864	1864	1864	1864	0
413	20240604	141800	134497083	1864	1864	1864	1864	1
414	20240604	141700	134495219	1855	1861	1861	1855	2500
415	20240604	141600	129856652	1874	1874	1874	1874	0
416	20240604	141500	129856652	1874	1874	1874	1874	1
417	20240604	141400	129854778	1857	1870	1870	1857	1000
418	20240604	141300	127996858	1871	1871	1871	1871	0
419	20240604	141200	127996858	1871	1871	1871	1871	0
420	20240604	141100	127996858	1871	1871	1871	1871	112
421	20240604	141000	127787306	1875	1866	1875	1866	656
422	20240604	140900	126560623	1866	1866	1866	1866	1
423	20240604	140800	126558757	1865	1865	1865	1865	0
424	20240604	140700	126558757	1865	1865	1865	1865	75
425	20240604	140600	126418882	1865	1865	1865	1865	0
426	20240604	140500	126418882	1865	1865	1865	1865	0
427	20240604	140400	126418882	1865	1865	1865	1865	0
428	20240604	140300	126418882	1865	1865	1865	1865	0
429	20240604	140200	126418882	1865	1865	1865	1865	0
430	20240604	140100	126418882	1865	1865	1865	1865	0
431	20240604	140000	126418882	1865	1859	1865	1858	502
432	20240604	135900	125485727	1865	1865	1865	1865	0
433	20240604	135800	125485727	1865	1865	1865	1865	0
434	20240604	135700	125485727	1865	1865	1865	1865	0
435	20240604	135600	125485727	1865	1865	1865	1865	1
436	20240604	135500	125483862	1857	1857	1857	1857	0
437	20240604	135400	125483862	1857	1857	1857	1857	0
438	20240604	135300	125483862	1857	1857	1857	1857	0
439	20240604	135200	125483862	1857	1857	1857	1857	0
440	20240604	135100	125483862	1857	1857	1857	1857	0
441	20240604	135000	125483862	1857	1857	1857	1857	0
442	20240604	134900	125483862	1857	1857	1857	1857	0
443	20240604	134800	125483862	1857	1857	1857	1857	0
444	20240604	134700	125483862	1857	1857	1857	1857	0
445	20240604	134600	125483862	1857	1857	1857	1857	0
446	20240604	134500	125483862	1857	1857	1857	1857	0
447	20240604	134400	125483862	1857	1857	1857	1857	0
448	20240604	134300	125483862	1857	1862	1862	1857	1250
449	20240604	134200	123161300	1864	1864	1864	1864	10
450	20240604	134100	123142660	1864	1864	1864	1864	1
451	20240604	134000	123140796	1864	1864	1864	1864	201
452	20240604	133900	122766132	1859	1859	1859	1859	0
453	20240604	133800	122766132	1859	1859	1859	1859	0
454	20240604	133700	122766132	1859	1860	1860	1859	2000
455	20240604	133600	119048032	1859	1861	1861	1859	2589
456	20240604	133500	114235016	1864	1864	1864	1864	0
457	20240604	133400	114235016	1864	1864	1864	1864	101
458	20240604	133300	114046752	1864	1864	1864	1864	0
459	20240604	133200	114046752	1864	1864	1864	1864	355
460	20240604	133100	113385032	1864	1864	1864	1864	0
461	20240604	133000	113385032	1864	1864	1864	1864	0
462	20240604	132900	113385032	1864	1864	1864	1864	1
463	20240604	132800	113383168	1866	1866	1866	1866	0
464	20240604	132700	113383168	1866	1866	1866	1866	0
465	20240604	132600	113383168	1866	1866	1866	1866	0
466	20240604	132500	113383168	1866	1866	1866	1866	0
467	20240604	132400	113383168	1866	1866	1866	1866	0
468	20240604	132300	113383168	1866	1866	1866	1866	610
469	20240604	132200	112244908	1868	1868	1868	1868	0
470	20240604	132100	112244908	1868	1868	1868	1868	0
471	20240604	132000	112244908	1868	1868	1868	1868	0
472	20240604	131900	112244908	1868	1868	1868	1868	0
473	20240604	131800	112244908	1868	1868	1868	1868	1
474	20240604	131700	112243040	1868	1868	1868	1868	1
475	20240604	131600	112241172	1866	1866	1866	1866	0
476	20240604	131500	112241172	1866	1865	1866	1865	224
477	20240604	131400	111823203	1865	1865	1865	1865	0
478	20240604	131300	111823203	1865	1865	1865	1865	0
479	20240604	131200	111823203	1865	1865	1865	1865	0
480	20240604	131100	111823203	1865	1864	1865	1864	2729
481	20240604	131000	106736324	1860	1860	1860	1860	618
482	20240604	130900	105586844	1860	1860	1860	1860	0
483	20240604	130800	105586844	1860	1860	1860	1860	279
484	20240604	130700	105067904	1859	1859	1859	1859	0
485	20240604	130600	105067904	1859	1859	1859	1859	0
486	20240604	130500	105067904	1859	1859	1859	1859	5
487	20240604	130400	105058609	1860	1860	1860	1860	0
488	20240604	130300	105058609	1860	1860	1860	1860	50
489	20240604	130200	104965609	1860	1860	1860	1860	0
490	20240604	130100	104965609	1860	1857	1860	1857	6
491	20240604	130000	104954456	1859	1859	1859	1859	0
492	20240604	125900	104954456	1859	1859	1859	1859	1
493	20240604	125800	104952597	1859	1859	1859	1859	0
494	20240604	125700	104952597	1859	1859	1859	1859	0
495	20240604	125600	104952597	1859	1859	1859	1859	20
496	20240604	125500	104915417	1859	1859	1859	1859	8
497	20240604	125400	104900545	1859	1859	1859	1859	277
498	20240604	125300	104385602	1859	1859	1859	1859	0
499	20240604	125200	104385602	1859	1859	1859	1859	277
500	20240604	125100	103870659	1859	1859	1859	1859	40
501	20240604	125000	103796299	1857	1858	1858	1857	270
502	20240604	124900	103294889	1857	1857	1857	1857	0
503	20240604	124800	103294889	1857	1857	1857	1857	0
504	20240604	124700	103294889	1857	1857	1857	1857	0
505	20240604	124600	103294889	1857	1857	1857	1857	0
506	20240604	124500	103294889	1857	1857	1857	1857	0
507	20240604	124400	103294889	1857	1858	1858	1857	598
508	20240604	124300	102184137	1858	1858	1858	1858	280
509	20240604	124200	101663897	1858	1858	1858	1858	111
510	20240604	124100	101457659	1858	1858	1858	1858	360
511	20240604	124000	100788779	1859	1859	1859	1859	0
512	20240604	123900	100788779	1859	1859	1859	1859	0
513	20240604	123800	100788779	1859	1859	1859	1859	0
514	20240604	123700	100788779	1859	1859	1859	1859	3
515	20240604	123600	100783202	1859	1859	1859	1859	0
516	20240604	123500	100783202	1859	1859	1859	1859	0
517	20240604	123400	100783202	1859	1859	1859	1859	20
518	20240604	123300	100746022	1859	1859	1859	1859	30
519	20240604	123200	100690252	1859	1859	1859	1859	3
520	20240604	123100	100684675	1859	1859	1859	1859	27
521	20240604	123000	100634482	1859	1859	1859	1859	0
522	20240604	122900	100634482	1859	1859	1859	1859	0
523	20240604	122800	100634482	1859	1859	1859	1859	0
524	20240604	122700	100634482	1859	1859	1859	1859	10
525	20240604	122600	100615892	1859	1859	1859	1859	100
526	20240604	122500	100429992	1860	1860	1860	1860	0
527	20240604	122400	100429992	1860	1860	1860	1860	0
528	20240604	122300	100429992	1860	1860	1860	1860	0
529	20240604	122200	100429992	1860	1861	1861	1860	670
530	20240604	122100	99183780	1861	1861	1861	1861	0
531	20240604	122000	99183780	1861	1861	1861	1861	0
532	20240604	121900	99183780	1861	1861	1861	1861	0
533	20240604	121800	99183780	1861	1861	1861	1861	0
534	20240604	121700	99183780	1861	1861	1861	1861	0
535	20240604	121600	99183780	1861	1861	1861	1861	0
536	20240604	121500	99183780	1861	1861	1861	1861	0
537	20240604	121400	99183780	1861	1861	1861	1861	92
538	20240604	121300	99012568	1861	1861	1861	1861	0
539	20240604	121200	99012568	1861	1861	1861	1861	0
540	20240604	121100	99012568	1861	1861	1861	1861	0
541	20240604	121000	99012568	1861	1861	1861	1861	0
542	20240604	120900	99012568	1861	1861	1861	1861	0
543	20240604	120800	99012568	1861	1861	1861	1861	0
544	20240604	120700	99012568	1861	1861	1861	1861	0
545	20240604	120600	99012568	1861	1861	1861	1861	0
546	20240604	120500	99012568	1861	1861	1861	1861	0
547	20240604	120400	99012568	1861	1861	1861	1861	0
548	20240604	120300	99012568	1861	1861	1861	1861	0
549	20240604	120200	99012568	1861	1861	1861	1861	11
550	20240604	120100	98992097	1861	1861	1861	1861	0
551	20240604	120000	98992097	1861	1861	1861	1861	0
552	20240604	115900	98992097	1861	1861	1861	1861	0
553	20240604	115800	98992097	1861	1861	1861	1861	0
554	20240604	115700	98992097	1861	1861	1861	1861	32
555	20240604	115600	98932545	1861	1861	1861	1861	0
556	20240604	115500	98932545	1861	1861	1861	1861	10
557	20240604	115400	98913935	1860	1860	1860	1860	0
558	20240604	115300	98913935	1860	1860	1860	1860	0
559	20240604	115200	98913935	1860	1860	1860	1860	0
560	20240604	115100	98913935	1860	1860	1860	1860	15
561	20240604	115000	98886035	1860	1860	1860	1860	0
562	20240604	114900	98886035	1860	1860	1860	1860	0
563	20240604	114800	98886035	1860	1860	1860	1860	100
564	20240604	114700	98700035	1860	1860	1860	1860	59
565	20240604	114600	98590295	1865	1865	1865	1865	0
566	20240604	114500	98590295	1865	1865	1865	1865	0
567	20240604	114400	98590295	1865	1865	1865	1865	1
568	20240604	114300	98588430	1865	1865	1865	1865	0
569	20240604	114200	98588430	1865	1865	1865	1865	0
570	20240604	114100	98588430	1865	1865	1865	1865	0
571	20240604	114000	98588430	1865	1865	1865	1865	0
572	20240604	113900	98588430	1865	1865	1865	1865	0
573	20240604	113800	98588430	1865	1865	1865	1865	0
574	20240604	113700	98588430	1865	1865	1865	1865	0
575	20240604	113600	98588430	1865	1865	1865	1865	0
576	20240604	113500	98588430	1865	1865	1865	1865	0
577	20240604	113400	98588430	1865	1865	1865	1865	0
578	20240604	113300	98588430	1865	1864	1865	1864	10
579	20240604	113200	98569788	1865	1865	1865	1865	0
580	20240604	113100	98569788	1865	1865	1865	1865	0
581	20240604	113000	98569788	1865	1865	1865	1865	0
582	20240604	112900	98569788	1865	1865	1865	1865	0
583	20240604	112800	98569788	1865	1865	1865	1865	0
584	20240604	112700	98569788	1865	1865	1865	1865	0
585	20240604	112600	98569788	1865	1865	1865	1865	0
586	20240604	112500	98569788	1865	1865	1865	1865	0
587	20240604	112400	98569788	1865	1865	1865	1865	0
588	20240604	112300	98569788	1865	1865	1865	1865	2
589	20240604	112200	98566058	1865	1865	1865	1865	11
590	20240604	112100	98545543	1865	1865	1865	1865	500
591	20240604	112000	97613043	1865	1865	1865	1865	0
592	20240604	111900	97613043	1865	1865	1865	1865	30
593	20240604	111800	97557093	1865	1865	1865	1865	10
594	20240604	111700	97538443	1865	1865	1865	1865	0
595	20240604	111600	97538443	1865	1865	1865	1865	0
596	20240604	111500	97538443	1865	1865	1865	1865	0
597	20240604	111400	97538443	1865	1865	1865	1865	0
598	20240604	111300	97538443	1865	1865	1865	1865	0
599	20240604	111200	97538443	1865	1865	1865	1865	0
600	20240604	111100	97538443	1865	1865	1865	1865	0
601	20240604	111000	97538443	1865	1865	1865	1865	3
602	20240604	110900	97532848	1866	1866	1866	1866	0
603	20240604	110800	97532848	1866	1866	1866	1866	0
604	20240604	110700	97532848	1866	1866	1866	1866	0
605	20240604	110600	97532848	1866	1866	1866	1866	1
606	20240604	110500	97530982	1866	1866	1866	1866	0
607	20240604	110400	97530982	1866	1866	1866	1866	0
608	20240604	110300	97530982	1866	1866	1866	1866	0
609	20240604	110200	97530982	1866	1866	1866	1866	0
610	20240604	110100	97530982	1866	1866	1866	1866	5001
611	20240604	110000	88199116	1858	1858	1858	1858	0
612	20240604	105900	88199116	1858	1863	1863	1858	496
613	20240604	105800	87276616	1864	1864	1864	1864	510
614	20240604	105700	86325976	1864	1864	1864	1864	0
615	20240604	105600	86325976	1864	1864	1864	1864	0
616	20240604	105500	86325976	1864	1864	1864	1864	0
617	20240604	105400	86325976	1864	1864	1864	1864	0
618	20240604	105300	86325976	1864	1864	1864	1864	5
619	20240604	105200	86316656	1866	1866	1866	1866	0
620	20240604	105100	86316656	1866	1866	1866	1866	10
621	20240604	105000	86297996	1866	1866	1866	1866	0
622	20240604	104900	86297996	1866	1866	1866	1866	0
623	20240604	104800	86297996	1866	1866	1866	1866	0
624	20240604	104700	86297996	1866	1866	1866	1866	0
625	20240604	104600	86297996	1866	1866	1866	1866	0
626	20240604	104500	86297996	1866	1866	1866	1866	0
627	20240604	104400	86297996	1866	1866	1866	1866	300
628	20240604	104300	85738196	1866	1866	1866	1866	0
629	20240604	104200	85738196	1866	1866	1866	1866	0
630	20240604	104100	85738196	1866	1866	1866	1866	47
631	20240604	104000	85650494	1862	1862	1862	1862	18
632	20240604	103900	85616978	1862	1862	1862	1862	84
633	20240604	103800	85460570	1862	1862	1862	1862	0
634	20240604	103700	85460570	1862	1862	1862	1862	0
635	20240604	103600	85460570	1862	1862	1862	1862	0
636	20240604	103500	85460570	1862	1862	1862	1862	0
637	20240604	103400	85460570	1862	1862	1862	1862	0
638	20240604	103300	85460570	1862	1866	1866	1862	101
639	20240604	103200	85272504	1862	1862	1862	1862	0
640	20240604	103100	85272504	1862	1862	1862	1862	143
641	20240604	103000	85006238	1866	1866	1866	1866	0
642	20240604	102900	85006238	1866	1866	1866	1866	0
643	20240604	102800	85006238	1866	1866	1866	1866	0
644	20240604	102700	85006238	1866	1866	1866	1866	0
645	20240604	102600	85006238	1866	1866	1866	1866	0
646	20240604	102500	85006238	1866	1866	1866	1866	0
647	20240604	102400	85006238	1866	1866	1866	1866	0
648	20240604	102300	85006238	1866	1866	1866	1866	0
649	20240604	102200	85006238	1866	1862	1866	1862	501
650	20240604	102100	84072668	1862	1862	1862	1862	0
651	20240604	102000	84072668	1862	1862	1862	1862	0
652	20240604	101900	84072668	1862	1862	1862	1862	0
653	20240604	101800	84072668	1862	1863	1863	1862	20
654	20240604	101700	84035418	1863	1863	1863	1863	0
655	20240604	101600	84035418	1863	1863	1863	1863	0
656	20240604	101500	84035418	1863	1863	1863	1863	5
657	20240604	101400	84026103	1864	1864	1864	1864	0
658	20240604	101300	84026103	1864	1864	1864	1864	1
659	20240604	101200	84024239	1864	1865	1865	1864	10
660	20240604	101100	84005594	1865	1865	1865	1865	15
661	20240604	101000	83977619	1865	1865	1865	1865	1
662	20240604	100900	83975754	1853	1853	1853	1853	9336
663	20240604	100800	66676146	1853	1853	1853	1853	716
664	20240604	100700	65349398	1853	1853	1853	1853	3
665	20240604	100600	65343839	1852	1852	1852	1852	0
666	20240604	100500	65343839	1852	1868	1868	1852	1799
667	20240604	100400	62006849	1868	1868	1868	1868	209
668	20240604	100300	61616437	1868	1868	1868	1868	161
669	20240604	100200	61315689	1868	1868	1868	1868	1
670	20240604	100100	61313821	1868	1868	1868	1868	0
671	20240604	100000	61313821	1868	1868	1868	1868	30
672	20240604	095900	61257781	1868	1868	1868	1868	0
673	20240604	095800	61257781	1868	1868	1868	1868	0
674	20240604	095700	61257781	1868	1861	1868	1861	11
675	20240604	095600	61237303	1859	1859	1859	1859	0
676	20240604	095500	61237303	1859	1859	1859	1859	0
677	20240604	095400	61237303	1859	1868	1868	1859	46
678	20240604	095300	61151780	1859	1859	1859	1859	0
679	20240604	095200	61151780	1859	1859	1859	1859	1
680	20240604	095100	61149921	1858	1858	1858	1858	0
681	20240604	095000	61149921	1858	1858	1858	1858	0
682	20240604	094900	61149921	1858	1860	1860	1858	661
683	20240604	094800	59920801	1860	1860	1860	1860	0
684	20240604	094700	59920801	1860	1860	1860	1860	0
685	20240604	094600	59920801	1860	1860	1860	1860	0
686	20240604	094500	59920801	1860	1857	1860	1857	618
687	20240604	094400	58772317	1853	1853	1853	1853	10448
688	20240604	094300	39412173	1853	1853	1853	1853	30
689	20240604	094200	39356583	1853	1854	1854	1853	371
690	20240604	094100	38669036	1854	1854	1854	1854	0
691	20240604	094000	38669036	1854	1855	1855	1854	111
692	20240604	093900	38463241	1855	1855	1855	1855	0
693	20240604	093800	38463241	1855	1855	1855	1855	183
694	20240604	093700	38123776	1855	1855	1855	1855	0
695	20240604	093600	38123776	1855	1855	1855	1855	11
696	20240604	093500	38103371	1855	1855	1855	1855	0
697	20240604	093400	38103371	1855	1855	1855	1855	0
698	20240604	093300	38103371	1855	1855	1855	1855	0
699	20240604	093200	38103371	1855	1855	1855	1855	18
700	20240604	093100	38069981	1855	1855	1855	1855	0
701	20240604	093000	38069981	1855	1855	1855	1855	0
702	20240604	092900	38069981	1855	1855	1855	1855	6
703	20240604	092800	38058851	1857	1857	1857	1852	3014
704	20240604	092700	32467756	1855	1857	1857	1855	380
705	20240604	092600	31762736	1857	1857	1857	1857	100
706	20240604	092500	31577036	1860	1860	1860	1860	203
707	20240604	092400	31199456	1860	1861	1861	1860	2460
708	20240604	092300	26623200	1868	1869	1869	1861	1358
709	20240604	092200	24093607	1870	1871	1871	1870	477
710	20240604	092100	23201607	1870	1871	1871	1870	104
711	20240604	092000	23007116	1877	1877	1877	1872	3178
712	20240604	091900	17047165	1877	1877	1877	1877	10
713	20240604	091800	17028395	1877	1877	1877	1877	0
714	20240604	091700	17028395	1877	1877	1877	1877	280
715	20240604	091600	16502835	1877	1884	1884	1877	110
716	20240604	091500	16295665	1884	1888	1888	1884	6
717	20240604	091400	16284349	1890	1890	1890	1890	0
718	20240604	091300	16284349	1890	1890	1890	1890	0
719	20240604	091200	16284349	1890	1890	1890	1890	2360
720	20240604	091100	11823949	1890	1875	1890	1875	1374
721	20240604	091000	9227519	1875	1876	1876	1875	167
722	20240604	090900	8914373	1875	1875	1875	1875	11
723	20240604	090800	8893748	1875	1875	1875	1875	138
724	20240604	090700	8634998	1875	1876	1876	1875	358
725	20240604	090600	7963741	1880	1880	1880	1880	26
726	20240604	090500	7914861	1875	1875	1875	1875	0
727	20240604	090400	7914861	1875	1885	1885	1875	3996
728	20240604	090300	405275	1885	1885	1885	1885	148
729	20240604	090200	126295	1885	1885	1885	1885	0
730	20240604	090100	126295	1885	1885	1885	1885	0
731	20240604	090000	126295	1885	1885	1885	1885	67