KissMeData/127710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202100	44585584	1244	1244	1244	1244	2060
3	20240605	202000	44585584	1244	1244	1244	1244	0
4	20240605	201900	44585584	1244	1244	1244	1244	0
5	20240605	201800	44585584	1244	1244	1244	1244	0
6	20240605	201700	44585584	1244	1244	1244	1244	0
7	20240605	201600	44585584	1244	1244	1244	1244	0
8	20240605	201500	44585584	1244	1244	1244	1244	0
9	20240605	201400	44585584	1244	1244	1244	1244	0
10	20240605	201300	44585584	1244	1244	1244	1244	0
11	20240605	201200	44585584	1244	1244	1244	1244	0
12	20240605	201100	44585584	1244	1244	1244	1244	0
13	20240605	201000	44585584	1244	1244	1244	1244	0
14	20240605	200900	44585584	1244	1244	1244	1244	0
15	20240605	200800	44585584	1244	1244	1244	1244	0
16	20240605	200700	44585584	1244	1244	1244	1244	0
17	20240605	200600	44585584	1244	1244	1244	1244	0
18	20240605	200500	44585584	1244	1244	1244	1244	0
19	20240605	200400	44585584	1244	1244	1244	1244	0
20	20240605	200300	44585584	1244	1244	1244	1244	0
21	20240605	200200	44585584	1244	1244	1244	1244	0
22	20240605	200100	44585584	1244	1244	1244	1244	0
23	20240605	200000	44585584	1244	1244	1244	1244	0
24	20240605	195900	44585584	1244	1244	1244	1244	0
25	20240605	195800	44585584	1244	1244	1244	1244	0
26	20240605	195700	44585584	1244	1244	1244	1244	0
27	20240605	195600	44585584	1244	1244	1244	1244	0
28	20240605	195500	44585584	1244	1244	1244	1244	0
29	20240605	195400	44585584	1244	1244	1244	1244	0
30	20240605	195300	44585584	1244	1244	1244	1244	0
31	20240605	195200	44585584	1244	1244	1244	1244	0
32	20240605	195100	44585584	1244	1244	1244	1244	2060
33	20240605	195000	44585584	1244	1244	1244	1244	0
34	20240605	194900	44585584	1244	1244	1244	1244	0
35	20240605	194800	44585584	1244	1244	1244	1244	0
36	20240605	194700	44585584	1244	1244	1244	1244	0
37	20240605	194600	44585584	1244	1244	1244	1244	0
38	20240605	194500	44585584	1244	1244	1244	1244	0
39	20240605	194400	44585584	1244	1244	1244	1244	0
40	20240605	194300	44585584	1244	1244	1244	1244	0
41	20240605	194200	44585584	1244	1244	1244	1244	0
42	20240605	194100	44585584	1244	1244	1244	1244	0
43	20240605	194000	44585584	1244	1244	1244	1244	0
44	20240605	193900	44585584	1244	1244	1244	1244	0
45	20240605	193800	44585584	1244	1244	1244	1244	0
46	20240605	193700	44585584	1244	1244	1244	1244	0
47	20240605	193600	44585584	1244	1244	1244	1244	0
48	20240605	193500	44585584	1244	1244	1244	1244	0
49	20240605	193400	44585584	1244	1244	1244	1244	0
50	20240605	193300	44585584	1244	1244	1244	1244	0
51	20240605	193200	44585584	1244	1244	1244	1244	0
52	20240605	193100	44585584	1244	1244	1244	1244	0
53	20240605	193000	44585584	1244	1244	1244	1244	0
54	20240605	192900	44585584	1244	1244	1244	1244	0
55	20240605	192800	44585584	1244	1244	1244	1244	0
56	20240605	192700	44585584	1244	1244	1244	1244	0
57	20240605	192600	44585584	1244	1244	1244	1244	0
58	20240605	192500	44585584	1244	1244	1244	1244	0
59	20240605	192400	44585584	1244	1244	1244	1244	0
60	20240605	192300	44585584	1244	1244	1244	1244	0
61	20240605	192200	44585584	1244	1244	1244	1244	0
62	20240605	192100	44585584	1244	1244	1244	1244	2060
63	20240605	192000	44585584	1244	1244	1244	1244	0
64	20240605	191900	44585584	1244	1244	1244	1244	0
65	20240605	191800	44585584	1244	1244	1244	1244	0
66	20240605	191700	44585584	1244	1244	1244	1244	0
67	20240605	191600	44585584	1244	1244	1244	1244	0
68	20240605	191500	44585584	1244	1244	1244	1244	0
69	20240605	191400	44585584	1244	1244	1244	1244	0
70	20240605	191300	44585584	1244	1244	1244	1244	0
71	20240605	191200	44585584	1244	1244	1244	1244	0
72	20240605	191100	44585584	1244	1244	1244	1244	0
73	20240605	191000	44585584	1244	1244	1244	1244	0
74	20240605	190900	44585584	1244	1244	1244	1244	0
75	20240605	190800	44585584	1244	1244	1244	1244	0
76	20240605	190700	44585584	1244	1244	1244	1244	0
77	20240605	190600	44585584	1244	1244	1244	1244	0
78	20240605	190500	44585584	1244	1244	1244	1244	0
79	20240605	190400	44585584	1244	1244	1244	1244	0
80	20240605	190300	44585584	1244	1244	1244	1244	0
81	20240605	190200	44585584	1244	1244	1244	1244	0
82	20240605	190100	44585584	1244	1244	1244	1244	0
83	20240605	190000	44585584	1244	1244	1244	1244	0
84	20240605	185900	44585584	1244	1244	1244	1244	0
85	20240605	185800	44585584	1244	1244	1244	1244	0
86	20240605	185700	44585584	1244	1244	1244	1244	0
87	20240605	185600	44585584	1244	1244	1244	1244	0
88	20240605	185500	44585584	1244	1244	1244	1244	0
89	20240605	185400	44585584	1244	1244	1244	1244	0
90	20240605	185300	44585584	1244	1244	1244	1244	0
91	20240605	185200	44585584	1244	1244	1244	1244	0
92	20240605	185100	44585584	1244	1244	1244	1244	2060
93	20240605	185000	44585584	1244	1244	1244	1244	0
94	20240605	184900	44585584	1244	1244	1244	1244	0
95	20240605	184800	44585584	1244	1244	1244	1244	0
96	20240605	184700	44585584	1244	1244	1244	1244	0
97	20240605	184600	44585584	1244	1244	1244	1244	0
98	20240605	184500	44585584	1244	1244	1244	1244	0
99	20240605	184400	44585584	1244	1244	1244	1244	0
100	20240605	184300	44585584	1244	1244	1244	1244	0
101	20240605	184200	44585584	1244	1244	1244	1244	0
102	20240605	184100	44585584	1244	1244	1244	1244	0
103	20240605	184000	44585584	1244	1244	1244	1244	0
104	20240605	183900	44585584	1244	1244	1244	1244	0
105	20240605	183800	44585584	1244	1244	1244	1244	0
106	20240605	183700	44585584	1244	1244	1244	1244	0
107	20240605	183600	44585584	1244	1244	1244	1244	0
108	20240605	183500	44585584	1244	1244	1244	1244	0
109	20240605	183400	44585584	1244	1244	1244	1244	0
110	20240605	183300	44585584	1244	1244	1244	1244	0
111	20240605	183200	44585584	1244	1244	1244	1244	0
112	20240605	183100	44585584	1244	1244	1244	1244	0
113	20240605	183000	44585584	1244	1244	1244	1244	0
114	20240605	182900	44585584	1244	1244	1244	1244	0
115	20240605	182800	44585584	1244	1244	1244	1244	0
116	20240605	182700	44585584	1244	1244	1244	1244	0
117	20240605	182600	44585584	1244	1244	1244	1244	0
118	20240605	182500	44585584	1244	1244	1244	1244	0
119	20240605	182400	44585584	1244	1244	1244	1244	0
120	20240605	182300	44585584	1244	1244	1244	1244	0
121	20240605	182200	44585584	1244	1244	1244	1244	0
122	20240605	182100	44585584	1244	1244	1244	1244	2060
123	20240605	182000	44585584	1244	1244	1244	1244	0
124	20240605	181900	44585584	1244	1244	1244	1244	0
125	20240605	181800	44585584	1244	1244	1244	1244	0
126	20240605	181700	44585584	1244	1244	1244	1244	0
127	20240605	181600	44585584	1244	1244	1244	1244	0
128	20240605	181500	44585584	1244	1244	1244	1244	0
129	20240605	181400	44585584	1244	1244	1244	1244	0
130	20240605	181300	44585584	1244	1244	1244	1244	0
131	20240605	181200	44585584	1244	1244	1244	1244	0
132	20240605	181100	44585584	1244	1244	1244	1244	0
133	20240605	181000	44585584	1244	1244	1244	1244	0
134	20240605	180900	44585584	1244	1244	1244	1244	0
135	20240605	180800	44585584	1244	1244	1244	1244	0
136	20240605	180700	44585584	1244	1244	1244	1244	0
137	20240605	180600	44585584	1244	1244	1244	1244	0
138	20240605	180500	44585584	1244	1244	1244	1244	0
139	20240605	180400	44585584	1244	1244	1244	1244	0
140	20240605	180300	44585584	1244	1244	1244	1244	0
141	20240605	180200	44585584	1244	1244	1244	1244	0
142	20240605	180100	44585584	1244	1244	1244	1244	0
143	20240605	180000	44585584	1244	1244	1244	1244	0
144	20240605	175900	44585584	1244	1244	1244	1244	0
145	20240605	175800	44585584	1244	1244	1244	1244	0
146	20240605	175700	44585584	1244	1244	1244	1244	0
147	20240605	175600	44585584	1244	1244	1244	1244	0
148	20240605	175500	44585584	1244	1244	1244	1244	0
149	20240605	175400	44585584	1244	1244	1244	1244	0
150	20240605	175300	44585584	1244	1244	1244	1244	0
151	20240605	175200	44585584	1244	1244	1244	1244	0
152	20240605	175100	44585584	1244	1244	1244	1244	2060
153	20240605	175000	44585584	1244	1244	1244	1244	0
154	20240605	174900	44585584	1244	1244	1244	1244	0
155	20240605	174800	44585584	1244	1244	1244	1244	0
156	20240605	174700	44585584	1244	1244	1244	1244	0
157	20240605	174600	44585584	1244	1244	1244	1244	0
158	20240605	174500	44585584	1244	1244	1244	1244	0
159	20240605	174400	44585584	1244	1244	1244	1244	0
160	20240605	174300	44585584	1244	1244	1244	1244	0
161	20240605	174200	44585584	1244	1244	1244	1244	0
162	20240605	174100	44585584	1244	1244	1244	1244	0
163	20240605	174000	44585584	1244	1244	1244	1244	0
164	20240605	173900	44585584	1244	1244	1244	1244	0
165	20240605	173800	44585584	1244	1244	1244	1244	0
166	20240605	173700	44585584	1244	1244	1244	1244	0
167	20240605	173600	44585584	1244	1244	1244	1244	0
168	20240605	173500	44585584	1244	1244	1244	1244	0
169	20240605	173400	44585584	1244	1244	1244	1244	0
170	20240605	173300	44585584	1244	1244	1244	1244	0
171	20240605	173200	44585584	1244	1244	1244	1244	0
172	20240605	173100	44585584	1244	1244	1244	1244	0
173	20240605	173000	44585584	1244	1244	1244	1244	0
174	20240605	172900	44585584	1244	1244	1244	1244	0
175	20240605	172800	44585584	1244	1244	1244	1244	0
176	20240605	172700	44585584	1244	1244	1244	1244	0
177	20240605	172600	44585584	1244	1244	1244	1244	0
178	20240605	172500	44585584	1244	1244	1244	1244	0
179	20240605	172400	44585584	1244	1244	1244	1244	0
180	20240605	172300	44585584	1244	1244	1244	1244	0
181	20240605	172200	44585584	1244	1244	1244	1244	0
182	20240605	172100	44585584	1244	1244	1244	1244	2060
183	20240605	172000	44585584	1244	1244	1244	1244	0
184	20240605	171900	44585584	1244	1244	1244	1244	0
185	20240605	171800	44585584	1244	1244	1244	1244	0
186	20240605	171700	44585584	1244	1244	1244	1244	0
187	20240605	171600	44585584	1244	1244	1244	1244	0
188	20240605	171500	44585584	1244	1244	1244	1244	0
189	20240605	171400	44585584	1244	1244	1244	1244	0
190	20240605	171300	44585584	1244	1244	1244	1244	0
191	20240605	171200	44585584	1244	1244	1244	1244	0
192	20240605	171100	44585584	1244	1244	1244	1244	0
193	20240605	171000	44585584	1244	1244	1244	1244	0
194	20240605	170900	44585584	1244	1244	1244	1244	0
195	20240605	170800	44585584	1244	1244	1244	1244	0
196	20240605	170700	44585584	1244	1244	1244	1244	0
197	20240605	170600	44585584	1244	1244	1244	1244	0
198	20240605	170500	44585584	1244	1244	1244	1244	0
199	20240605	170400	44585584	1244	1244	1244	1244	0
200	20240605	170300	44585584	1244	1244	1244	1244	0
201	20240605	170200	44585584	1244	1244	1244	1244	0
202	20240605	170100	44585584	1244	1244	1244	1244	0
203	20240605	170000	44585584	1244	1244	1244	1244	0
204	20240605	165900	44585584	1244	1244	1244	1244	0
205	20240605	165800	44585584	1244	1244	1244	1244	0
206	20240605	165700	44585584	1244	1244	1244	1244	0
207	20240605	165600	44585584	1244	1244	1244	1244	0
208	20240605	165500	44585584	1244	1244	1244	1244	0
209	20240605	165400	44585584	1244	1244	1244	1244	0
210	20240605	165300	44585584	1244	1244	1244	1244	0
211	20240605	165200	44585584	1244	1244	1244	1244	0
212	20240605	165100	44585584	1244	1244	1244	1244	2060
213	20240605	165000	44585584	1244	1244	1244	1244	0
214	20240605	164900	44585584	1244	1244	1244	1244	0
215	20240605	164800	44585584	1244	1244	1244	1244	0
216	20240605	164700	44585584	1244	1244	1244	1244	0
217	20240605	164600	44585584	1244	1244	1244	1244	0
218	20240605	164500	44585584	1244	1244	1244	1244	0
219	20240605	164400	44585584	1244	1244	1244	1244	0
220	20240605	164300	44585584	1244	1244	1244	1244	0
221	20240605	164200	44585584	1244	1244	1244	1244	0
222	20240605	164100	44585584	1244	1244	1244	1244	0
223	20240605	164000	44585584	1244	1244	1244	1244	0
224	20240605	163900	44585584	1244	1244	1244	1244	0
225	20240605	163800	44585584	1244	1244	1244	1244	0
226	20240605	163700	44585584	1244	1244	1244	1244	0
227	20240605	163600	44585584	1244	1244	1244	1244	0
228	20240605	163500	44585584	1244	1244	1244	1244	0
229	20240605	163400	44585584	1244	1244	1244	1244	0
230	20240605	163300	44585584	1244	1244	1244	1244	0
231	20240605	163200	44585584	1244	1244	1244	1244	0
232	20240605	163100	44585584	1244	1244	1244	1244	0
233	20240605	163000	44585584	1244	1244	1244	1244	0
234	20240605	162900	44585584	1244	1244	1244	1244	0
235	20240605	162800	44585584	1244	1244	1244	1244	0
236	20240605	162700	44585584	1244	1244	1244	1244	0
237	20240605	162600	44585584	1244	1244	1244	1244	0
238	20240605	162500	44585584	1244	1244	1244	1244	0
239	20240605	162400	44585584	1244	1244	1244	1244	0
240	20240605	162300	44585584	1244	1244	1244	1244	0
241	20240605	162200	44585584	1244	1244	1244	1244	0
242	20240605	162100	44585584	1244	1244	1244	1244	2060
243	20240605	162000	44585584	1244	1244	1244	1244	0
244	20240605	161900	44585584	1244	1244	1244	1244	0
245	20240605	161800	44585584	1244	1244	1244	1244	0
246	20240605	161700	44585584	1244	1244	1244	1244	0
247	20240605	161600	44585584	1244	1244	1244	1244	0
248	20240605	161500	44585584	1244	1244	1244	1244	0
249	20240605	161400	44585584	1244	1244	1244	1244	0
250	20240605	161300	44585584	1244	1244	1244	1244	0
251	20240605	161200	44585584	1244	1244	1244	1244	0
252	20240605	161100	44585584	1244	1244	1244	1244	0
253	20240605	161000	44585584	1244	1244	1244	1244	0
254	20240605	160900	44585584	1244	1244	1244	1244	0
255	20240605	160800	44585584	1244	1244	1244	1244	0
256	20240605	160700	44585584	1244	1244	1244	1244	0
257	20240605	160600	44585584	1244	1244	1244	1244	0
258	20240605	160500	44585584	1244	1244	1244	1244	0
259	20240605	160400	44585584	1244	1244	1244	1244	0
260	20240605	160300	44585584	1244	1244	1244	1244	0
261	20240605	160200	44585584	1244	1244	1244	1244	0
262	20240605	160100	44585584	1244	1244	1244	1244	0
263	20240605	160000	44585584	1244	1244	1244	1244	0
264	20240605	155900	44585584	1244	1244	1244	1244	0
265	20240605	155800	44585584	1244	1244	1244	1244	0
266	20240605	155700	44585584	1244	1244	1244	1244	0
267	20240605	155600	44585584	1244	1244	1244	1244	0
268	20240605	155500	44585584	1244	1244	1244	1244	0
269	20240605	155400	44585584	1244	1244	1244	1244	0
270	20240605	155300	44585584	1244	1244	1244	1244	0
271	20240605	155200	44585584	1244	1244	1244	1244	0
272	20240605	155100	44585584	1244	1244	1244	1244	2060
273	20240605	155000	44585584	1244	1244	1244	1244	0
274	20240605	154900	44585584	1244	1244	1244	1244	0
275	20240605	154800	44585584	1244	1244	1244	1244	0
276	20240605	154700	44585584	1244	1244	1244	1244	0
277	20240605	154600	44585584	1244	1244	1244	1244	0
278	20240605	154500	44585584	1244	1244	1244	1244	0
279	20240605	154400	44585584	1244	1244	1244	1244	0
280	20240605	154300	44585584	1244	1244	1244	1244	0
281	20240605	154200	44585584	1244	1244	1244	1244	0
282	20240605	154100	44585584	1244	1244	1244	1244	0
283	20240605	154000	44585584	1244	1244	1244	1244	0
284	20240605	153900	44585584	1244	1244	1244	1244	0
285	20240605	153800	44585584	1244	1244	1244	1244	0
286	20240605	153700	44585584	1244	1244	1244	1244	0
287	20240605	153600	44585584	1244	1244	1244	1244	0
288	20240605	153500	44585584	1244	1244	1244	1244	0
289	20240605	153400	44585584	1244	1244	1244	1244	0
290	20240605	153300	44585584	1244	1244	1244	1244	0
291	20240605	153200	44585584	1244	1244	1244	1244	0
292	20240605	153100	44585584	1244	1244	1244	1244	0
293	20240605	153000	44585584	1244	1244	1244	1244	2060
294	20240605	152900	42022944	1243	1243	1243	1243	0
295	20240605	152800	42022944	1243	1243	1243	1243	0
296	20240605	152700	42022944	1243	1243	1243	1243	0
297	20240605	152600	42022944	1243	1243	1243	1243	0
298	20240605	152500	42022944	1243	1243	1243	1243	0
299	20240605	152400	42022944	1243	1243	1243	1243	0
300	20240605	152300	42022944	1243	1243	1243	1243	0
301	20240605	152200	42022944	1243	1243	1243	1243	0
302	20240605	152100	42022944	1243	1243	1243	1243	0
303	20240605	152000	42022944	1243	1243	1243	1243	0
304	20240605	151900	42022944	1243	1243	1243	1243	0
305	20240605	151800	42022944	1243	1243	1243	1243	0
306	20240605	151700	42022944	1243	1242	1243	1242	55
307	20240605	151600	41954631	1243	1243	1243	1243	0
308	20240605	151500	41954631	1243	1243	1243	1243	0
309	20240605	151400	41954631	1243	1243	1243	1243	0
310	20240605	151300	41954631	1243	1243	1243	1243	0
311	20240605	151200	41954631	1243	1240	1243	1240	5
312	20240605	151100	41948420	1228	1231	1231	1228	190
313	20240605	151000	41715096	1244	1240	1244	1227	296
314	20240605	150900	41350874	1244	1243	1244	1243	60
315	20240605	150800	41276293	1243	1243	1243	1243	0
316	20240605	150700	41276293	1243	1243	1243	1243	0
317	20240605	150600	41276293	1243	1243	1243	1243	200
318	20240605	150500	41027693	1243	1243	1243	1243	0
319	20240605	150400	41027693	1243	1243	1243	1243	2
320	20240605	150300	41025207	1243	1243	1243	1243	0
321	20240605	150200	41025207	1243	1243	1243	1243	0
322	20240605	150100	41025207	1243	1243	1243	1243	0
323	20240605	150000	41025207	1243	1243	1243	1243	9
324	20240605	145900	41014020	1242	1242	1242	1242	0
325	20240605	145800	41014020	1242	1242	1242	1240	93
326	20240605	145700	40898628	1242	1242	1242	1242	1
327	20240605	145600	40897386	1240	1240	1240	1240	33
328	20240605	145500	40856466	1240	1240	1240	1240	105
329	20240605	145400	40726266	1242	1241	1242	1241	200
330	20240605	145300	40477896	1242	1242	1242	1242	0
331	20240605	145200	40477896	1242	1242	1242	1242	600
332	20240605	145100	39732696	1242	1224	1242	1224	1000
333	20240605	145000	38501386	1224	1224	1224	1224	0
334	20240605	144900	38501386	1224	1224	1224	1224	0
335	20240605	144800	38501386	1224	1224	1224	1224	221
336	20240605	144700	38230882	1224	1224	1224	1224	0
337	20240605	144600	38230882	1224	1224	1224	1224	15
338	20240605	144500	38212522	1224	1224	1224	1224	10
339	20240605	144400	38200282	1224	1224	1224	1224	0
340	20240605	144300	38200282	1224	1224	1224	1224	0
341	20240605	144200	38200282	1224	1224	1224	1224	0
342	20240605	144100	38200282	1224	1225	1225	1224	32
343	20240605	144000	38161112	1225	1225	1225	1225	0
344	20240605	143900	38161112	1225	1225	1225	1225	1
345	20240605	143800	38159887	1225	1225	1225	1225	0
346	20240605	143700	38159887	1225	1225	1225	1225	0
347	20240605	143600	38159887	1225	1225	1225	1225	0
348	20240605	143500	38159887	1225	1225	1225	1225	30
349	20240605	143400	38123137	1225	1225	1225	1225	5
350	20240605	143300	38117012	1226	1226	1226	1226	0
351	20240605	143200	38117012	1226	1226	1226	1226	10
352	20240605	143100	38104752	1226	1226	1226	1226	0
353	20240605	143000	38104752	1226	1226	1226	1226	0
354	20240605	142900	38104752	1226	1226	1226	1226	15
355	20240605	142800	38086362	1226	1226	1226	1226	0
356	20240605	142700	38086362	1226	1226	1226	1226	0
357	20240605	142600	38086362	1226	1226	1226	1226	0
358	20240605	142500	38086362	1226	1226	1226	1226	0
359	20240605	142400	38086362	1226	1226	1226	1226	0
360	20240605	142300	38086362	1226	1226	1226	1226	5
361	20240605	142200	38080232	1226	1226	1226	1226	1
362	20240605	142100	38079006	1221	1221	1221	1221	0
363	20240605	142000	38079006	1221	1221	1221	1221	0
364	20240605	141900	38079006	1221	1221	1221	1221	10
365	20240605	141800	38066796	1226	1226	1226	1226	0
366	20240605	141700	38066796	1226	1226	1226	1226	0
367	20240605	141600	38066796	1226	1226	1226	1226	0
368	20240605	141500	38066796	1226	1226	1226	1226	0
369	20240605	141400	38066796	1226	1226	1226	1226	0
370	20240605	141300	38066796	1226	1226	1226	1226	1
371	20240605	141200	38065570	1221	1221	1221	1221	0
372	20240605	141100	38065570	1221	1221	1221	1221	0
373	20240605	141000	38065570	1221	1221	1221	1221	0
374	20240605	140900	38065570	1221	1222	1222	1221	561
375	20240605	140800	37380259	1226	1226	1226	1226	0
376	20240605	140700	37380259	1226	1226	1226	1226	0
377	20240605	140600	37380259	1226	1226	1226	1226	0
378	20240605	140500	37380259	1226	1226	1226	1226	10
379	20240605	140400	37367999	1226	1226	1226	1226	0
380	20240605	140300	37367999	1226	1226	1226	1226	3000
381	20240605	140200	33689999	1226	1226	1226	1226	0
382	20240605	140100	33689999	1226	1226	1226	1226	0
383	20240605	140000	33689999	1226	1226	1226	1226	10
384	20240605	135900	33677739	1226	1226	1226	1226	0
385	20240605	135800	33677739	1226	1226	1226	1226	0
386	20240605	135700	33677739	1226	1226	1226	1226	0
387	20240605	135600	33677739	1226	1226	1226	1226	0
388	20240605	135500	33677739	1226	1226	1226	1226	0
389	20240605	135400	33677739	1226	1226	1226	1226	0
390	20240605	135300	33677739	1226	1226	1226	1226	4
391	20240605	135200	33672835	1226	1226	1226	1226	0
392	20240605	135100	33672835	1226	1226	1226	1226	0
393	20240605	135000	33672835	1226	1226	1226	1226	10
394	20240605	134900	33660575	1226	1226	1226	1226	0
395	20240605	134800	33660575	1226	1226	1226	1226	18
396	20240605	134700	33638507	1226	1226	1226	1226	0
397	20240605	134600	33638507	1226	1226	1226	1226	0
398	20240605	134500	33638507	1226	1226	1226	1226	10
399	20240605	134400	33626247	1226	1226	1226	1226	8
400	20240605	134300	33616439	1226	1226	1226	1226	0
401	20240605	134200	33616439	1226	1226	1226	1226	0
402	20240605	134100	33616439	1226	1226	1226	1226	0
403	20240605	134000	33616439	1226	1226	1226	1226	0
404	20240605	133900	33616439	1226	1226	1226	1226	5
405	20240605	133800	33610309	1226	1226	1226	1226	0
406	20240605	133700	33610309	1226	1226	1226	1226	0
407	20240605	133600	33610309	1226	1226	1226	1226	0
408	20240605	133500	33610309	1226	1226	1226	1226	0
409	20240605	133400	33610309	1226	1226	1226	1226	1
410	20240605	133300	33609083	1220	1220	1220	1220	0
411	20240605	133200	33609083	1220	1220	1220	1220	0
412	20240605	133100	33609083	1220	1220	1220	1220	0
413	20240605	133000	33609083	1220	1220	1220	1220	798
414	20240605	132900	32635523	1220	1223	1223	1220	345
415	20240605	132800	32214451	1227	1227	1227	1227	0
416	20240605	132700	32214451	1227	1227	1227	1227	0
417	20240605	132600	32214451	1227	1227	1227	1227	0
418	20240605	132500	32214451	1227	1227	1227	1227	0
419	20240605	132400	32214451	1227	1227	1227	1227	0
420	20240605	132300	32214451	1227	1227	1227	1227	0
421	20240605	132200	32214451	1227	1227	1227	1227	0
422	20240605	132100	32214451	1227	1227	1227	1227	2
423	20240605	132000	32211997	1227	1227	1227	1227	0
424	20240605	131900	32211997	1227	1227	1227	1227	0
425	20240605	131800	32211997	1227	1227	1227	1227	1
426	20240605	131700	32210770	1222	1222	1222	1222	0
427	20240605	131600	32210770	1222	1222	1222	1222	10
428	20240605	131500	32198550	1227	1227	1227	1227	0
429	20240605	131400	32198550	1227	1227	1227	1227	3
430	20240605	131300	32194869	1222	1222	1222	1222	0
431	20240605	131200	32194869	1222	1222	1222	1222	238
432	20240605	131100	31904033	1222	1238	1238	1220	4813
433	20240605	131000	26028591	1238	1238	1238	1238	0
434	20240605	130900	26028591	1238	1238	1238	1238	0
435	20240605	130800	26028591	1238	1238	1238	1238	4
436	20240605	130700	26023639	1238	1238	1238	1238	12
437	20240605	130600	26008783	1240	1240	1240	1240	0
438	20240605	130500	26008783	1240	1240	1240	1240	0
439	20240605	130400	26008783	1240	1240	1240	1240	0
440	20240605	130300	26008783	1240	1240	1240	1240	1
441	20240605	130200	26007543	1238	1238	1238	1238	10
442	20240605	130100	25995163	1239	1239	1239	1239	0
443	20240605	130000	25995163	1239	1239	1239	1239	0
444	20240605	125900	25995163	1239	1239	1239	1239	0
445	20240605	125800	25995163	1239	1239	1239	1239	0
446	20240605	125700	25995163	1239	1239	1239	1239	0
447	20240605	125600	25995163	1239	1239	1239	1239	0
448	20240605	125500	25995163	1239	1239	1239	1239	0
449	20240605	125400	25995163	1239	1239	1239	1239	0
450	20240605	125300	25995163	1239	1239	1239	1239	0
451	20240605	125200	25995163	1239	1239	1239	1239	0
452	20240605	125100	25995163	1239	1239	1239	1239	0
453	20240605	125000	25995163	1239	1239	1239	1239	0
454	20240605	124900	25995163	1239	1239	1239	1239	0
455	20240605	124800	25995163	1239	1239	1239	1239	0
456	20240605	124700	25995163	1239	1239	1239	1239	0
457	20240605	124600	25995163	1239	1239	1239	1239	0
458	20240605	124500	25995163	1239	1239	1239	1239	10
459	20240605	124400	25982773	1239	1239	1239	1239	0
460	20240605	124300	25982773	1239	1239	1239	1239	0
461	20240605	124200	25982773	1239	1239	1239	1239	0
462	20240605	124100	25982773	1239	1239	1239	1239	0
463	20240605	124000	25982773	1239	1239	1239	1239	0
464	20240605	123900	25982773	1239	1239	1239	1239	0
465	20240605	123800	25982773	1239	1239	1239	1239	0
466	20240605	123700	25982773	1239	1239	1239	1239	186
467	20240605	123600	25752319	1238	1238	1238	1238	0
468	20240605	123500	25752319	1238	1238	1238	1238	23
469	20240605	123400	25723845	1238	1238	1238	1238	0
470	20240605	123300	25723845	1238	1238	1238	1238	0
471	20240605	123200	25723845	1238	1238	1238	1238	0
472	20240605	123100	25723845	1238	1238	1238	1238	0
473	20240605	123000	25723845	1238	1238	1238	1238	0
474	20240605	122900	25723845	1238	1238	1238	1238	0
475	20240605	122800	25723845	1238	1238	1238	1238	0
476	20240605	122700	25723845	1238	1238	1238	1238	0
477	20240605	122600	25723845	1238	1238	1238	1238	0
478	20240605	122500	25723845	1238	1238	1238	1238	1
479	20240605	122400	25722607	1239	1239	1239	1239	0
480	20240605	122300	25722607	1239	1239	1239	1239	0
481	20240605	122200	25722607	1239	1239	1239	1239	0
482	20240605	122100	25722607	1239	1239	1239	1239	0
483	20240605	122000	25722607	1239	1239	1239	1239	0
484	20240605	121900	25722607	1239	1239	1239	1239	0
485	20240605	121800	25722607	1239	1239	1239	1239	0
486	20240605	121700	25722607	1239	1239	1239	1239	0
487	20240605	121600	25722607	1239	1239	1239	1239	0
488	20240605	121500	25722607	1239	1239	1239	1239	0
489	20240605	121400	25722607	1239	1239	1239	1239	0
490	20240605	121300	25722607	1239	1239	1239	1239	0
491	20240605	121200	25722607	1239	1239	1239	1239	0
492	20240605	121100	25722607	1239	1239	1239	1239	0
493	20240605	121000	25722607	1239	1239	1239	1239	0
494	20240605	120900	25722607	1239	1239	1239	1239	0
495	20240605	120800	25722607	1239	1239	1239	1239	0
496	20240605	120700	25722607	1239	1239	1239	1239	0
497	20240605	120600	25722607	1239	1239	1239	1239	0
498	20240605	120500	25722607	1239	1239	1239	1239	0
499	20240605	120400	25722607	1239	1239	1239	1239	0
500	20240605	120300	25722607	1239	1239	1239	1239	0
501	20240605	120200	25722607	1239	1239	1239	1239	0
502	20240605	120100	25722607	1239	1239	1239	1239	0
503	20240605	120000	25722607	1239	1239	1239	1239	0
504	20240605	115900	25722607	1239	1239	1239	1239	0
505	20240605	115800	25722607	1239	1239	1239	1239	0
506	20240605	115700	25722607	1239	1239	1239	1239	0
507	20240605	115600	25722607	1239	1239	1239	1239	0
508	20240605	115500	25722607	1239	1239	1239	1239	0
509	20240605	115400	25722607	1239	1239	1239	1239	0
510	20240605	115300	25722607	1239	1239	1239	1239	0
511	20240605	115200	25722607	1239	1239	1239	1239	0
512	20240605	115100	25722607	1239	1239	1239	1239	0
513	20240605	115000	25722607	1239	1239	1239	1239	0
514	20240605	114900	25722607	1239	1239	1239	1239	200
515	20240605	114800	25474807	1239	1239	1239	1239	200
516	20240605	114700	25227007	1238	1238	1238	1238	0
517	20240605	114600	25227007	1238	1238	1238	1238	0
518	20240605	114500	25227007	1238	1238	1238	1238	0
519	20240605	114400	25227007	1238	1238	1238	1238	0
520	20240605	114300	25227007	1238	1238	1238	1238	0
521	20240605	114200	25227007	1238	1238	1238	1238	0
522	20240605	114100	25227007	1238	1238	1238	1238	0
523	20240605	114000	25227007	1238	1238	1238	1238	0
524	20240605	113900	25227007	1238	1238	1238	1238	314
525	20240605	113800	24838275	1238	1238	1238	1238	0
526	20240605	113700	24838275	1238	1238	1238	1238	0
527	20240605	113600	24838275	1238	1238	1238	1238	0
528	20240605	113500	24838275	1238	1238	1238	1238	0
529	20240605	113400	24838275	1238	1238	1238	1238	0
530	20240605	113300	24838275	1238	1238	1238	1238	0
531	20240605	113200	24838275	1238	1238	1238	1238	0
532	20240605	113100	24838275	1238	1238	1238	1238	0
533	20240605	113000	24838275	1238	1238	1238	1238	0
534	20240605	112900	24838275	1238	1238	1238	1238	0
535	20240605	112800	24838275	1238	1238	1238	1238	0
536	20240605	112700	24838275	1238	1238	1238	1238	0
537	20240605	112600	24838275	1238	1238	1238	1238	0
538	20240605	112500	24838275	1238	1238	1238	1238	0
539	20240605	112400	24838275	1238	1238	1238	1238	0
540	20240605	112300	24838275	1238	1238	1238	1238	1
541	20240605	112200	24837037	1237	1237	1237	1237	0
542	20240605	112100	24837037	1237	1237	1237	1237	0
543	20240605	112000	24837037	1237	1237	1237	1237	0
544	20240605	111900	24837037	1237	1237	1237	1237	0
545	20240605	111800	24837037	1237	1237	1237	1237	0
546	20240605	111700	24837037	1237	1237	1237	1237	0
547	20240605	111600	24837037	1237	1237	1237	1237	0
548	20240605	111500	24837037	1237	1237	1237	1237	0
549	20240605	111400	24837037	1237	1237	1237	1237	0
550	20240605	111300	24837037	1237	1234	1237	1234	3
551	20240605	111200	24833330	1225	1225	1225	1225	0
552	20240605	111100	24833330	1225	1225	1225	1225	0
553	20240605	111000	24833330	1225	1225	1225	1225	0
554	20240605	110900	24833330	1225	1225	1225	1225	0
555	20240605	110800	24833330	1225	1225	1225	1225	0
556	20240605	110700	24833330	1225	1225	1225	1225	0
557	20240605	110600	24833330	1225	1225	1225	1225	0
558	20240605	110500	24833330	1225	1225	1225	1225	0
559	20240605	110400	24833330	1225	1225	1225	1225	0
560	20240605	110300	24833330	1225	1225	1225	1225	0
561	20240605	110200	24833330	1225	1225	1225	1225	0
562	20240605	110100	24833330	1225	1225	1225	1225	0
563	20240605	110000	24833330	1225	1225	1225	1225	0
564	20240605	105900	24833330	1225	1238	1238	1223	23
565	20240605	105800	24805040	1238	1238	1238	1238	0
566	20240605	105700	24805040	1238	1238	1238	1238	0
567	20240605	105600	24805040	1238	1238	1238	1238	0
568	20240605	105500	24805040	1238	1238	1238	1238	0
569	20240605	105400	24805040	1238	1238	1238	1238	0
570	20240605	105300	24805040	1238	1238	1238	1238	0
571	20240605	105200	24805040	1238	1238	1238	1238	0
572	20240605	105100	24805040	1238	1238	1238	1238	0
573	20240605	105000	24805040	1238	1238	1238	1238	0
574	20240605	104900	24805040	1238	1238	1238	1238	0
575	20240605	104800	24805040	1238	1238	1238	1238	2
576	20240605	104700	24802564	1238	1239	1239	1238	110
577	20240605	104600	24666284	1239	1239	1239	1239	0
578	20240605	104500	24666284	1239	1239	1239	1239	0
579	20240605	104400	24666284	1239	1239	1239	1239	0
580	20240605	104300	24666284	1239	1239	1239	1239	0
581	20240605	104200	24666284	1239	1239	1239	1239	0
582	20240605	104100	24666284	1239	1239	1239	1239	0
583	20240605	104000	24666284	1239	1239	1239	1239	0
584	20240605	103900	24666284	1239	1239	1239	1239	0
585	20240605	103800	24666284	1239	1239	1239	1239	0
586	20240605	103700	24666284	1239	1239	1239	1239	0
587	20240605	103600	24666284	1239	1239	1239	1239	0
588	20240605	103500	24666284	1239	1239	1239	1239	0
589	20240605	103400	24666284	1239	1239	1239	1239	0
590	20240605	103300	24666284	1239	1239	1239	1239	0
591	20240605	103200	24666284	1239	1239	1239	1239	0
592	20240605	103100	24666284	1239	1239	1239	1239	0
593	20240605	103000	24666284	1239	1239	1239	1239	0
594	20240605	102900	24666284	1239	1239	1239	1239	6
595	20240605	102800	24658850	1239	1239	1239	1239	0
596	20240605	102700	24658850	1239	1239	1239	1239	0
597	20240605	102600	24658850	1239	1239	1239	1239	0
598	20240605	102500	24658850	1239	1239	1239	1239	0
599	20240605	102400	24658850	1239	1239	1239	1239	0
600	20240605	102300	24658850	1239	1239	1239	1239	0
601	20240605	102200	24658850	1239	1239	1239	1239	0
602	20240605	102100	24658850	1239	1238	1239	1238	12
603	20240605	102000	24643990	1236	1226	1236	1226	54
604	20240605	101900	24577762	1221	1221	1221	1221	0
605	20240605	101800	24577762	1221	1222	1222	1221	1142
606	20240605	101700	23183379	1222	1222	1222	1222	0
607	20240605	101600	23183379	1222	1222	1222	1222	0
608	20240605	101500	23183379	1222	1222	1222	1222	0
609	20240605	101400	23183379	1222	1222	1222	1222	0
610	20240605	101300	23183379	1222	1223	1223	1222	53
611	20240605	101200	23118612	1220	1220	1220	1220	0
612	20240605	101100	23118612	1220	1230	1230	1220	1063
613	20240605	101000	21820209	1239	1239	1239	1239	0
614	20240605	100900	21820209	1239	1239	1239	1239	0
615	20240605	100800	21820209	1239	1239	1239	1239	0
616	20240605	100700	21820209	1239	1239	1239	1239	23
617	20240605	100600	21791712	1239	1239	1239	1239	1
618	20240605	100500	21790473	1239	1239	1239	1239	0
619	20240605	100400	21790473	1239	1239	1239	1239	0
620	20240605	100300	21790473	1239	1239	1239	1239	1
621	20240605	100200	21789234	1227	1227	1227	1227	0
622	20240605	100100	21789234	1227	1227	1227	1227	0
623	20240605	100000	21789234	1227	1227	1227	1227	1001
624	20240605	095900	20561007	1238	1231	1238	1227	704
625	20240605	095800	19697112	1242	1242	1242	1242	1
626	20240605	095700	19695870	1230	1232	1232	1230	451
627	20240605	095600	19140744	1232	1232	1244	1232	1100
628	20240605	095500	17785531	1231	1243	1243	1231	500
629	20240605	095400	17168643	1245	1245	1245	1245	1
630	20240605	095300	17167398	1245	1245	1245	1245	0
631	20240605	095200	17167398	1245	1245	1245	1245	0
632	20240605	095100	17167398	1245	1245	1245	1245	0
633	20240605	095000	17167398	1245	1246	1246	1245	2249
634	20240605	094900	14367067	1246	1246	1246	1246	1
635	20240605	094800	14365821	1244	1250	1278	1244	785
636	20240605	094700	13376900	1239	1239	1239	1239	1
637	20240605	094600	13375661	1250	1250	1250	1250	0
638	20240605	094500	13375661	1250	1237	1250	1237	330
639	20240605	094400	12967406	1233	1233	1233	1233	0
640	20240605	094300	12967406	1233	1233	1233	1233	2184
641	20240605	094200	10274534	1233	1253	1253	1231	3173
642	20240605	094100	6342943	1257	1257	1257	1257	0
643	20240605	094000	6342943	1257	1257	1257	1257	363
644	20240605	093900	5886652	1257	1254	1258	1254	1542
645	20240605	093800	3948488	1254	1254	1254	1254	0
646	20240605	093700	3948488	1254	1254	1254	1254	0
647	20240605	093600	3948488	1254	1254	1254	1254	300
648	20240605	093500	3572288	1254	1254	1254	1254	0
649	20240605	093400	3572288	1254	1254	1254	1254	0
650	20240605	093300	3572288	1254	1254	1254	1254	1250
651	20240605	093200	2004788	1252	1250	1252	1250	1157
652	20240605	093100	558224	1250	1250	1250	1250	0
653	20240605	093000	558224	1250	1250	1250	1250	0
654	20240605	092900	558224	1250	1250	1250	1250	44
655	20240605	092800	503224	1250	1250	1250	1250	0
656	20240605	092700	503224	1250	1245	1250	1245	106
657	20240605	092600	370754	1245	1245	1245	1245	7
658	20240605	092500	362039	1245	1245	1245	1245	0
659	20240605	092400	362039	1245	1245	1245	1245	1
660	20240605	092300	360794	1245	1245	1245	1245	13
661	20240605	092200	344609	1241	1241	1241	1241	0
662	20240605	092100	344609	1241	1241	1241	1241	0
663	20240605	092000	344609	1241	1241	1241	1241	0
664	20240605	091900	344609	1241	1241	1241	1241	0
665	20240605	091800	344609	1241	1241	1241	1241	1
666	20240605	091700	343368	1243	1243	1243	1243	0
667	20240605	091600	343368	1243	1243	1243	1243	1
668	20240605	091500	342125	1243	1243	1243	1243	0
669	20240605	091400	342125	1243	1243	1243	1243	1
670	20240605	091300	340882	1245	1245	1245	1245	0
671	20240605	091200	340882	1245	1245	1245	1245	0
672	20240605	091100	340882	1245	1245	1245	1245	0
673	20240605	091000	340882	1245	1245	1245	1245	0
674	20240605	090900	340882	1245	1245	1245	1245	1
675	20240605	090800	339637	1252	1252	1252	1252	0
676	20240605	090700	339637	1252	1252	1252	1252	0
677	20240605	090600	339637	1252	1252	1252	1252	0
678	20240605	090500	339637	1252	1252	1252	1252	0
679	20240605	090400	339637	1252	1252	1252	1252	0
680	20240605	090300	339637	1252	1252	1252	1252	60
681	20240605	090200	264517	1252	1257	1257	1252	65
682	20240605	090100	183084	1254	1254	1254	1254	0
683	20240605	090000	183084	1254	1254	1254	1254	146