KissMeData/196700/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203800	118364813	1571	1571	1571	1571	3338
3	20240605	203700	118364813	1571	1571	1571	1571	0
4	20240605	203600	118364813	1571	1571	1571	1571	0
5	20240605	203500	118364813	1571	1571	1571	1571	0
6	20240605	203400	118364813	1571	1571	1571	1571	0
7	20240605	203300	118364813	1571	1571	1571	1571	0
8	20240605	203200	118364813	1571	1571	1571	1571	0
9	20240605	203100	118364813	1571	1571	1571	1571	0
10	20240605	203000	118364813	1571	1571	1571	1571	0
11	20240605	202900	118364813	1571	1571	1571	1571	0
12	20240605	202800	118364813	1571	1571	1571	1571	0
13	20240605	202700	118364813	1571	1571	1571	1571	0
14	20240605	202600	118364813	1571	1571	1571	1571	0
15	20240605	202500	118364813	1571	1571	1571	1571	0
16	20240605	202400	118364813	1571	1571	1571	1571	0
17	20240605	202300	118364813	1571	1571	1571	1571	0
18	20240605	202200	118364813	1571	1571	1571	1571	0
19	20240605	202100	118364813	1571	1571	1571	1571	0
20	20240605	202000	118364813	1571	1571	1571	1571	0
21	20240605	201900	118364813	1571	1571	1571	1571	0
22	20240605	201800	118364813	1571	1571	1571	1571	0
23	20240605	201700	118364813	1571	1571	1571	1571	0
24	20240605	201600	118364813	1571	1571	1571	1571	0
25	20240605	201500	118364813	1571	1571	1571	1571	0
26	20240605	201400	118364813	1571	1571	1571	1571	0
27	20240605	201300	118364813	1571	1571	1571	1571	0
28	20240605	201200	118364813	1571	1571	1571	1571	0
29	20240605	201100	118364813	1571	1571	1571	1571	0
30	20240605	201000	118364813	1571	1571	1571	1571	0
31	20240605	200900	118364813	1571	1571	1571	1571	0
32	20240605	200800	118364813	1571	1571	1571	1571	3338
33	20240605	200700	118364813	1571	1571	1571	1571	0
34	20240605	200600	118364813	1571	1571	1571	1571	0
35	20240605	200500	118364813	1571	1571	1571	1571	0
36	20240605	200400	118364813	1571	1571	1571	1571	0
37	20240605	200300	118364813	1571	1571	1571	1571	0
38	20240605	200200	118364813	1571	1571	1571	1571	0
39	20240605	200100	118364813	1571	1571	1571	1571	0
40	20240605	200000	118364813	1571	1571	1571	1571	0
41	20240605	195900	118364813	1571	1571	1571	1571	0
42	20240605	195800	118364813	1571	1571	1571	1571	0
43	20240605	195700	118364813	1571	1571	1571	1571	0
44	20240605	195600	118364813	1571	1571	1571	1571	0
45	20240605	195500	118364813	1571	1571	1571	1571	0
46	20240605	195400	118364813	1571	1571	1571	1571	0
47	20240605	195300	118364813	1571	1571	1571	1571	0
48	20240605	195200	118364813	1571	1571	1571	1571	0
49	20240605	195100	118364813	1571	1571	1571	1571	0
50	20240605	195000	118364813	1571	1571	1571	1571	0
51	20240605	194900	118364813	1571	1571	1571	1571	0
52	20240605	194800	118364813	1571	1571	1571	1571	0
53	20240605	194700	118364813	1571	1571	1571	1571	0
54	20240605	194600	118364813	1571	1571	1571	1571	0
55	20240605	194500	118364813	1571	1571	1571	1571	0
56	20240605	194400	118364813	1571	1571	1571	1571	0
57	20240605	194300	118364813	1571	1571	1571	1571	0
58	20240605	194200	118364813	1571	1571	1571	1571	0
59	20240605	194100	118364813	1571	1571	1571	1571	0
60	20240605	194000	118364813	1571	1571	1571	1571	0
61	20240605	193900	118364813	1571	1571	1571	1571	0
62	20240605	193800	118364813	1571	1571	1571	1571	3338
63	20240605	193700	118364813	1571	1571	1571	1571	0
64	20240605	193600	118364813	1571	1571	1571	1571	0
65	20240605	193500	118364813	1571	1571	1571	1571	0
66	20240605	193400	118364813	1571	1571	1571	1571	0
67	20240605	193300	118364813	1571	1571	1571	1571	0
68	20240605	193200	118364813	1571	1571	1571	1571	0
69	20240605	193100	118364813	1571	1571	1571	1571	0
70	20240605	193000	118364813	1571	1571	1571	1571	0
71	20240605	192900	118364813	1571	1571	1571	1571	0
72	20240605	192800	118364813	1571	1571	1571	1571	0
73	20240605	192700	118364813	1571	1571	1571	1571	0
74	20240605	192600	118364813	1571	1571	1571	1571	0
75	20240605	192500	118364813	1571	1571	1571	1571	0
76	20240605	192400	118364813	1571	1571	1571	1571	0
77	20240605	192300	118364813	1571	1571	1571	1571	0
78	20240605	192200	118364813	1571	1571	1571	1571	0
79	20240605	192100	118364813	1571	1571	1571	1571	0
80	20240605	192000	118364813	1571	1571	1571	1571	0
81	20240605	191900	118364813	1571	1571	1571	1571	0
82	20240605	191800	118364813	1571	1571	1571	1571	0
83	20240605	191700	118364813	1571	1571	1571	1571	0
84	20240605	191600	118364813	1571	1571	1571	1571	0
85	20240605	191500	118364813	1571	1571	1571	1571	0
86	20240605	191400	118364813	1571	1571	1571	1571	0
87	20240605	191300	118364813	1571	1571	1571	1571	0
88	20240605	191200	118364813	1571	1571	1571	1571	0
89	20240605	191100	118364813	1571	1571	1571	1571	0
90	20240605	191000	118364813	1571	1571	1571	1571	0
91	20240605	190900	118364813	1571	1571	1571	1571	0
92	20240605	190800	118364813	1571	1571	1571	1571	3338
93	20240605	190700	118364813	1571	1571	1571	1571	0
94	20240605	190600	118364813	1571	1571	1571	1571	0
95	20240605	190500	118364813	1571	1571	1571	1571	0
96	20240605	190400	118364813	1571	1571	1571	1571	0
97	20240605	190300	118364813	1571	1571	1571	1571	0
98	20240605	190200	118364813	1571	1571	1571	1571	0
99	20240605	190100	118364813	1571	1571	1571	1571	0
100	20240605	190000	118364813	1571	1571	1571	1571	0
101	20240605	185900	118364813	1571	1571	1571	1571	0
102	20240605	185800	118364813	1571	1571	1571	1571	0
103	20240605	185700	118364813	1571	1571	1571	1571	0
104	20240605	185600	118364813	1571	1571	1571	1571	0
105	20240605	185500	118364813	1571	1571	1571	1571	0
106	20240605	185400	118364813	1571	1571	1571	1571	0
107	20240605	185300	118364813	1571	1571	1571	1571	0
108	20240605	185200	118364813	1571	1571	1571	1571	0
109	20240605	185100	118364813	1571	1571	1571	1571	0
110	20240605	185000	118364813	1571	1571	1571	1571	0
111	20240605	184900	118364813	1571	1571	1571	1571	0
112	20240605	184800	118364813	1571	1571	1571	1571	0
113	20240605	184700	118364813	1571	1571	1571	1571	0
114	20240605	184600	118364813	1571	1571	1571	1571	0
115	20240605	184500	118364813	1571	1571	1571	1571	0
116	20240605	184400	118364813	1571	1571	1571	1571	0
117	20240605	184300	118364813	1571	1571	1571	1571	0
118	20240605	184200	118364813	1571	1571	1571	1571	0
119	20240605	184100	118364813	1571	1571	1571	1571	0
120	20240605	184000	118364813	1571	1571	1571	1571	0
121	20240605	183900	118364813	1571	1571	1571	1571	0
122	20240605	183800	118364813	1571	1571	1571	1571	3338
123	20240605	183700	118364813	1571	1571	1571	1571	0
124	20240605	183600	118364813	1571	1571	1571	1571	0
125	20240605	183500	118364813	1571	1571	1571	1571	0
126	20240605	183400	118364813	1571	1571	1571	1571	0
127	20240605	183300	118364813	1571	1571	1571	1571	0
128	20240605	183200	118364813	1571	1571	1571	1571	0
129	20240605	183100	118364813	1571	1571	1571	1571	0
130	20240605	183000	118364813	1571	1571	1571	1571	0
131	20240605	182900	118364813	1571	1571	1571	1571	0
132	20240605	182800	118364813	1571	1571	1571	1571	0
133	20240605	182700	118364813	1571	1571	1571	1571	0
134	20240605	182600	118364813	1571	1571	1571	1571	0
135	20240605	182500	118364813	1571	1571	1571	1571	0
136	20240605	182400	118364813	1571	1571	1571	1571	0
137	20240605	182300	118364813	1571	1571	1571	1571	0
138	20240605	182200	118364813	1571	1571	1571	1571	0
139	20240605	182100	118364813	1571	1571	1571	1571	0
140	20240605	182000	118364813	1571	1571	1571	1571	0
141	20240605	181900	118364813	1571	1571	1571	1571	0
142	20240605	181800	118364813	1571	1571	1571	1571	0
143	20240605	181700	118364813	1571	1571	1571	1571	0
144	20240605	181600	118364813	1571	1571	1571	1571	0
145	20240605	181500	118364813	1571	1571	1571	1571	0
146	20240605	181400	118364813	1571	1571	1571	1571	0
147	20240605	181300	118364813	1571	1571	1571	1571	0
148	20240605	181200	118364813	1571	1571	1571	1571	0
149	20240605	181100	118364813	1571	1571	1571	1571	0
150	20240605	181000	118364813	1571	1571	1571	1571	0
151	20240605	180900	118364813	1571	1571	1571	1571	0
152	20240605	180800	118364813	1571	1571	1571	1571	3338
153	20240605	180700	118364813	1571	1571	1571	1571	0
154	20240605	180600	118364813	1571	1571	1571	1571	0
155	20240605	180500	118364813	1571	1571	1571	1571	0
156	20240605	180400	118364813	1571	1571	1571	1571	0
157	20240605	180300	118364813	1571	1571	1571	1571	0
158	20240605	180200	118364813	1571	1571	1571	1571	0
159	20240605	180100	118364813	1571	1571	1571	1571	0
160	20240605	180000	118364813	1571	1571	1571	1571	0
161	20240605	175900	118364813	1571	1571	1571	1571	0
162	20240605	175800	118364813	1571	1571	1571	1571	0
163	20240605	175700	118364813	1571	1571	1571	1571	0
164	20240605	175600	118364813	1571	1571	1571	1571	0
165	20240605	175500	118364813	1571	1571	1571	1571	0
166	20240605	175400	118364813	1571	1571	1571	1571	0
167	20240605	175300	118364813	1571	1571	1571	1571	0
168	20240605	175200	118364813	1571	1571	1571	1571	0
169	20240605	175100	118364813	1571	1571	1571	1571	0
170	20240605	175000	118364813	1571	1571	1571	1571	0
171	20240605	174900	118364813	1571	1571	1571	1571	0
172	20240605	174800	118364813	1571	1571	1571	1571	0
173	20240605	174700	118364813	1571	1571	1571	1571	0
174	20240605	174600	118364813	1571	1571	1571	1571	0
175	20240605	174500	118364813	1571	1571	1571	1571	0
176	20240605	174400	118364813	1571	1571	1571	1571	0
177	20240605	174300	118364813	1571	1571	1571	1571	0
178	20240605	174200	118364813	1571	1571	1571	1571	0
179	20240605	174100	118364813	1571	1571	1571	1571	0
180	20240605	174000	118364813	1571	1571	1571	1571	0
181	20240605	173900	118364813	1571	1571	1571	1571	0
182	20240605	173800	118364813	1571	1571	1571	1571	3338
183	20240605	173700	118364813	1571	1571	1571	1571	0
184	20240605	173600	118364813	1571	1571	1571	1571	0
185	20240605	173500	118364813	1571	1571	1571	1571	0
186	20240605	173400	118364813	1571	1571	1571	1571	0
187	20240605	173300	118364813	1571	1571	1571	1571	0
188	20240605	173200	118364813	1571	1571	1571	1571	0
189	20240605	173100	118364813	1571	1571	1571	1571	0
190	20240605	173000	118364813	1571	1571	1571	1571	0
191	20240605	172900	118364813	1571	1571	1571	1571	0
192	20240605	172800	118364813	1571	1571	1571	1571	0
193	20240605	172700	118364813	1571	1571	1571	1571	0
194	20240605	172600	118364813	1571	1571	1571	1571	0
195	20240605	172500	118364813	1571	1571	1571	1571	0
196	20240605	172400	118364813	1571	1571	1571	1571	0
197	20240605	172300	118364813	1571	1571	1571	1571	0
198	20240605	172200	118364813	1571	1571	1571	1571	0
199	20240605	172100	118364813	1571	1571	1571	1571	0
200	20240605	172000	118364813	1571	1571	1571	1571	0
201	20240605	171900	118364813	1571	1571	1571	1571	0
202	20240605	171800	118364813	1571	1571	1571	1571	0
203	20240605	171700	118364813	1571	1571	1571	1571	0
204	20240605	171600	118364813	1571	1571	1571	1571	0
205	20240605	171500	118364813	1571	1571	1571	1571	0
206	20240605	171400	118364813	1571	1571	1571	1571	0
207	20240605	171300	118364813	1571	1571	1571	1571	0
208	20240605	171200	118364813	1571	1571	1571	1571	0
209	20240605	171100	118364813	1571	1571	1571	1571	0
210	20240605	171000	118364813	1571	1571	1571	1571	0
211	20240605	170900	118364813	1571	1571	1571	1571	0
212	20240605	170800	118364813	1571	1571	1571	1571	3338
213	20240605	170700	118364813	1571	1571	1571	1571	0
214	20240605	170600	118364813	1571	1571	1571	1571	0
215	20240605	170500	118364813	1571	1571	1571	1571	0
216	20240605	170400	118364813	1571	1571	1571	1571	0
217	20240605	170300	118364813	1571	1571	1571	1571	0
218	20240605	170200	118364813	1571	1571	1571	1571	0
219	20240605	170100	118364813	1571	1571	1571	1571	0
220	20240605	170000	118364813	1571	1571	1571	1571	0
221	20240605	165900	118364813	1571	1571	1571	1571	0
222	20240605	165800	118364813	1571	1571	1571	1571	0
223	20240605	165700	118364813	1571	1571	1571	1571	0
224	20240605	165600	118364813	1571	1571	1571	1571	0
225	20240605	165500	118364813	1571	1571	1571	1571	0
226	20240605	165400	118364813	1571	1571	1571	1571	0
227	20240605	165300	118364813	1571	1571	1571	1571	0
228	20240605	165200	118364813	1571	1571	1571	1571	0
229	20240605	165100	118364813	1571	1571	1571	1571	0
230	20240605	165000	118364813	1571	1571	1571	1571	0
231	20240605	164900	118364813	1571	1571	1571	1571	0
232	20240605	164800	118364813	1571	1571	1571	1571	0
233	20240605	164700	118364813	1571	1571	1571	1571	0
234	20240605	164600	118364813	1571	1571	1571	1571	0
235	20240605	164500	118364813	1571	1571	1571	1571	0
236	20240605	164400	118364813	1571	1571	1571	1571	0
237	20240605	164300	118364813	1571	1571	1571	1571	0
238	20240605	164200	118364813	1571	1571	1571	1571	0
239	20240605	164100	118364813	1571	1571	1571	1571	0
240	20240605	164000	118364813	1571	1571	1571	1571	0
241	20240605	163900	118364813	1571	1571	1571	1571	0
242	20240605	163800	118364813	1571	1571	1571	1571	3338
243	20240605	163700	118364813	1571	1571	1571	1571	0
244	20240605	163600	118364813	1571	1571	1571	1571	0
245	20240605	163500	118364813	1571	1571	1571	1571	0
246	20240605	163400	118364813	1571	1571	1571	1571	0
247	20240605	163300	118364813	1571	1571	1571	1571	0
248	20240605	163200	118364813	1571	1571	1571	1571	0
249	20240605	163100	118364813	1571	1571	1571	1571	0
250	20240605	163000	118364813	1571	1571	1571	1571	0
251	20240605	162900	118364813	1571	1571	1571	1571	0
252	20240605	162800	118364813	1571	1571	1571	1571	0
253	20240605	162700	118364813	1571	1571	1571	1571	0
254	20240605	162600	118364813	1571	1571	1571	1571	0
255	20240605	162500	118364813	1571	1571	1571	1571	0
256	20240605	162400	118364813	1571	1571	1571	1571	0
257	20240605	162300	118364813	1571	1571	1571	1571	0
258	20240605	162200	118364813	1571	1571	1571	1571	0
259	20240605	162100	118364813	1571	1571	1571	1571	0
260	20240605	162000	118364813	1571	1571	1571	1571	0
261	20240605	161900	118364813	1571	1571	1571	1571	0
262	20240605	161800	118364813	1571	1571	1571	1571	0
263	20240605	161700	118364813	1571	1571	1571	1571	0
264	20240605	161600	118364813	1571	1571	1571	1571	0
265	20240605	161500	118364813	1571	1571	1571	1571	0
266	20240605	161400	118364813	1571	1571	1571	1571	0
267	20240605	161300	118364813	1571	1571	1571	1571	0
268	20240605	161200	118364813	1571	1571	1571	1571	0
269	20240605	161100	118364813	1571	1571	1571	1571	0
270	20240605	161000	118364813	1571	1571	1571	1571	0
271	20240605	160900	118364813	1571	1571	1571	1571	0
272	20240605	160800	118364813	1571	1571	1571	1571	3338
273	20240605	160700	118364813	1571	1571	1571	1571	0
274	20240605	160600	118364813	1571	1571	1571	1571	0
275	20240605	160500	118364813	1571	1571	1571	1571	0
276	20240605	160400	118364813	1571	1571	1571	1571	0
277	20240605	160300	118364813	1571	1571	1571	1571	0
278	20240605	160200	118364813	1571	1571	1571	1571	0
279	20240605	160100	118364813	1571	1571	1571	1571	0
280	20240605	160000	118364813	1571	1571	1571	1571	0
281	20240605	155900	118364813	1571	1571	1571	1571	0
282	20240605	155800	118364813	1571	1571	1571	1571	0
283	20240605	155700	118364813	1571	1571	1571	1571	0
284	20240605	155600	118364813	1571	1571	1571	1571	0
285	20240605	155500	118364813	1571	1571	1571	1571	0
286	20240605	155400	118364813	1571	1571	1571	1571	0
287	20240605	155300	118364813	1571	1571	1571	1571	0
288	20240605	155200	118364813	1571	1571	1571	1571	0
289	20240605	155100	118364813	1571	1571	1571	1571	0
290	20240605	155000	118364813	1571	1571	1571	1571	0
291	20240605	154900	118364813	1571	1571	1571	1571	0
292	20240605	154800	118364813	1571	1571	1571	1571	0
293	20240605	154700	118364813	1571	1571	1571	1571	0
294	20240605	154600	118364813	1571	1571	1571	1571	0
295	20240605	154500	118364813	1571	1571	1571	1571	0
296	20240605	154400	118364813	1571	1571	1571	1571	0
297	20240605	154300	118364813	1571	1571	1571	1571	0
298	20240605	154200	118364813	1571	1571	1571	1571	0
299	20240605	154100	118364813	1571	1571	1571	1571	0
300	20240605	154000	118364813	1571	1571	1571	1571	0
301	20240605	153900	118364813	1571	1571	1571	1571	0
302	20240605	153800	118364813	1571	1571	1571	1571	3338
303	20240605	153700	118364813	1571	1571	1571	1571	0
304	20240605	153600	118364813	1571	1571	1571	1571	0
305	20240605	153500	118364813	1571	1571	1571	1571	0
306	20240605	153400	118364813	1571	1571	1571	1571	0
307	20240605	153300	118364813	1571	1571	1571	1571	0
308	20240605	153200	118364813	1571	1571	1571	1571	0
309	20240605	153100	118364813	1571	1571	1571	1571	0
310	20240605	153000	118364813	1571	1571	1571	1571	3338
311	20240605	152900	113120815	1561	1561	1561	1561	0
312	20240605	152800	113120815	1561	1561	1561	1561	0
313	20240605	152700	113120815	1561	1561	1561	1561	0
314	20240605	152600	113120815	1561	1561	1561	1561	0
315	20240605	152500	113120815	1561	1561	1561	1561	0
316	20240605	152400	113120815	1561	1561	1561	1561	0
317	20240605	152300	113120815	1561	1561	1561	1561	0
318	20240605	152200	113120815	1561	1561	1561	1561	0
319	20240605	152100	113120815	1561	1561	1561	1561	0
320	20240605	152000	113120815	1561	1561	1561	1561	0
321	20240605	151900	113120815	1561	1563	1563	1561	103
322	20240605	151800	112960018	1563	1563	1563	1563	269
323	20240605	151700	112539571	1572	1572	1572	1572	43
324	20240605	151600	112471975	1572	1564	1572	1564	61
325	20240605	151500	112376563	1577	1577	1577	1577	0
326	20240605	151400	112376563	1577	1575	1577	1575	510
327	20240605	151300	111572427	1576	1576	1576	1576	0
328	20240605	151200	111572427	1576	1571	1576	1571	63
329	20240605	151100	111473149	1568	1568	1568	1568	0
330	20240605	151000	111473149	1568	1554	1568	1554	132
331	20240605	150900	111267125	1554	1554	1554	1554	0
332	20240605	150800	111267125	1554	1557	1557	1554	300
333	20240605	150700	110800892	1571	1571	1571	1571	0
334	20240605	150600	110800892	1571	1571	1571	1571	1
335	20240605	150500	110799321	1563	1563	1563	1563	97
336	20240605	150400	110647710	1563	1563	1563	1563	1
337	20240605	150300	110646147	1564	1564	1564	1564	0
338	20240605	150200	110646147	1564	1564	1564	1564	0
339	20240605	150100	110646147	1564	1564	1564	1564	1
340	20240605	150000	110644583	1555	1565	1565	1555	2226
341	20240605	145900	107162159	1565	1565	1565	1565	0
342	20240605	145800	107162159	1565	1565	1565	1565	1
343	20240605	145700	107160594	1568	1568	1568	1568	0
344	20240605	145600	107160594	1568	1568	1568	1568	0
345	20240605	145500	107160594	1568	1568	1568	1568	1
346	20240605	145400	107159026	1574	1574	1574	1574	0
347	20240605	145300	107159026	1574	1574	1574	1574	0
348	20240605	145200	107159026	1574	1574	1574	1574	1
349	20240605	145100	107157452	1577	1577	1577	1577	0
350	20240605	145000	107157452	1577	1566	1577	1566	50
351	20240605	144900	107079062	1565	1565	1565	1565	1
352	20240605	144800	107077497	1565	1565	1565	1565	0
353	20240605	144700	107077497	1565	1565	1565	1565	0
354	20240605	144600	107077497	1565	1565	1565	1565	1
355	20240605	144500	107075932	1567	1567	1567	1567	0
356	20240605	144400	107075932	1567	1567	1567	1567	0
357	20240605	144300	107075932	1567	1564	1567	1564	201
358	20240605	144200	106761565	1569	1569	1569	1569	0
359	20240605	144100	106761565	1569	1569	1569	1569	0
360	20240605	144000	106761565	1569	1569	1569	1569	13
361	20240605	143900	106741168	1577	1577	1577	1577	0
362	20240605	143800	106741168	1577	1577	1577	1577	0
363	20240605	143700	106741168	1577	1578	1578	1565	502
364	20240605	143600	105955444	1579	1579	1579	1579	0
365	20240605	143500	105955444	1579	1579	1579	1579	4
366	20240605	143400	105949128	1580	1566	1580	1566	211
367	20240605	143300	105617907	1563	1563	1563	1563	0
368	20240605	143200	105617907	1563	1563	1563	1563	404
369	20240605	143100	104986455	1565	1564	1565	1564	369
370	20240605	143000	104408994	1564	1565	1565	1564	250
371	20240605	142900	104017745	1565	1565	1565	1565	55
372	20240605	142800	103931670	1566	1566	1566	1566	1
373	20240605	142700	103930104	1567	1567	1567	1567	0
374	20240605	142600	103930104	1567	1567	1567	1567	0
375	20240605	142500	103930104	1567	1567	1567	1567	7
376	20240605	142400	103919135	1567	1567	1567	1567	0
377	20240605	142300	103919135	1567	1567	1567	1567	0
378	20240605	142200	103919135	1567	1567	1567	1567	2
379	20240605	142100	103916001	1566	1566	1566	1566	301
380	20240605	142000	103444635	1568	1568	1568	1568	13
381	20240605	141900	103424251	1568	1568	1568	1568	2
382	20240605	141800	103421115	1568	1568	1568	1568	0
383	20240605	141700	103421115	1568	1568	1568	1568	0
384	20240605	141600	103421115	1568	1566	1568	1566	9
385	20240605	141500	103407017	1569	1569	1569	1569	0
386	20240605	141400	103407017	1569	1569	1569	1569	0
387	20240605	141300	103407017	1569	1569	1569	1569	2
388	20240605	141200	103403879	1570	1570	1570	1570	0
389	20240605	141100	103403879	1570	1570	1570	1570	0
390	20240605	141000	103403879	1570	1570	1570	1570	2
391	20240605	140900	103400739	1570	1570	1570	1570	0
392	20240605	140800	103400739	1570	1570	1570	1570	0
393	20240605	140700	103400739	1570	1570	1570	1570	2
394	20240605	140600	103397599	1573	1573	1573	1573	0
395	20240605	140500	103397599	1573	1573	1573	1573	0
396	20240605	140400	103397599	1573	1573	1573	1573	0
397	20240605	140300	103397599	1573	1573	1573	1573	0
398	20240605	140200	103397599	1573	1573	1573	1573	0
399	20240605	140100	103397599	1573	1573	1573	1573	0
400	20240605	140000	103397599	1573	1573	1573	1573	13
401	20240605	135900	103377150	1575	1575	1575	1575	0
402	20240605	135800	103377150	1575	1575	1575	1575	0
403	20240605	135700	103377150	1575	1575	1575	1575	0
404	20240605	135600	103377150	1575	1575	1575	1575	0
405	20240605	135500	103377150	1575	1575	1575	1575	0
406	20240605	135400	103377150	1575	1575	1575	1575	0
407	20240605	135300	103377150	1575	1575	1575	1575	0
408	20240605	135200	103377150	1575	1575	1575	1575	0
409	20240605	135100	103377150	1575	1575	1575	1575	0
410	20240605	135000	103377150	1575	1575	1575	1575	0
411	20240605	134900	103377150	1575	1575	1575	1575	50
412	20240605	134800	103298400	1579	1579	1579	1579	0
413	20240605	134700	103298400	1579	1579	1579	1579	0
414	20240605	134600	103298400	1579	1579	1579	1579	0
415	20240605	134500	103298400	1579	1579	1579	1579	0
416	20240605	134400	103298400	1579	1579	1579	1579	0
417	20240605	134300	103298400	1579	1579	1579	1579	3
418	20240605	134200	103293663	1579	1579	1579	1579	0
419	20240605	134100	103293663	1579	1579	1579	1579	0
420	20240605	134000	103293663	1579	1579	1579	1579	10
421	20240605	133900	103277873	1579	1563	1580	1563	2268
422	20240605	133800	99720696	1563	1563	1563	1563	117
423	20240605	133700	99537825	1563	1563	1563	1563	0
424	20240605	133600	99537825	1563	1564	1564	1563	3298
425	20240605	133500	94382438	1565	1565	1565	1565	0
426	20240605	133400	94382438	1565	1565	1565	1565	0
427	20240605	133300	94382438	1565	1565	1565	1565	0
428	20240605	133200	94382438	1565	1565	1565	1565	116
429	20240605	133100	94200898	1565	1565	1565	1565	328
430	20240605	133000	93687578	1565	1565	1565	1565	0
431	20240605	132900	93687578	1565	1565	1565	1565	0
432	20240605	132800	93687578	1565	1565	1565	1565	24
433	20240605	132700	93650018	1565	1565	1565	1565	0
434	20240605	132600	93650018	1565	1565	1565	1565	24
435	20240605	132500	93612458	1566	1566	1566	1566	620
436	20240605	132400	92641538	1567	1567	1567	1567	0
437	20240605	132300	92641538	1567	1567	1567	1567	0
438	20240605	132200	92641538	1567	1567	1567	1567	0
439	20240605	132100	92641538	1567	1567	1567	1567	0
440	20240605	132000	92641538	1567	1566	1567	1566	50
441	20240605	131900	92563219	1565	1564	1565	1564	2026
442	20240605	131800	89394526	1564	1564	1564	1564	0
443	20240605	131700	89394526	1564	1564	1564	1564	0
444	20240605	131600	89394526	1564	1564	1564	1564	21
445	20240605	131500	89361682	1564	1564	1564	1564	0
446	20240605	131400	89361682	1564	1564	1564	1564	65
447	20240605	131300	89260022	1568	1568	1568	1568	0
448	20240605	131200	89260022	1568	1568	1568	1568	0
449	20240605	131100	89260022	1568	1568	1568	1568	0
450	20240605	131000	89260022	1568	1568	1568	1568	0
451	20240605	130900	89260022	1568	1568	1568	1568	0
452	20240605	130800	89260022	1568	1568	1568	1568	0
453	20240605	130700	89260022	1568	1568	1568	1568	0
454	20240605	130600	89260022	1568	1568	1568	1568	0
455	20240605	130500	89260022	1568	1568	1568	1568	0
456	20240605	130400	89260022	1568	1568	1568	1568	0
457	20240605	130300	89260022	1568	1568	1568	1568	0
458	20240605	130200	89260022	1568	1568	1568	1568	0
459	20240605	130100	89260022	1568	1568	1568	1568	0
460	20240605	130000	89260022	1568	1568	1568	1568	13
461	20240605	125900	89239638	1569	1569	1569	1569	0
462	20240605	125800	89239638	1569	1569	1569	1569	0
463	20240605	125700	89239638	1569	1569	1569	1569	0
464	20240605	125600	89239638	1569	1569	1569	1569	0
465	20240605	125500	89239638	1569	1569	1569	1569	6
466	20240605	125400	89230224	1571	1571	1571	1571	0
467	20240605	125300	89230224	1571	1571	1571	1571	0
468	20240605	125200	89230224	1571	1571	1571	1571	0
469	20240605	125100	89230224	1571	1571	1571	1571	0
470	20240605	125000	89230224	1571	1571	1571	1571	0
471	20240605	124900	89230224	1571	1571	1571	1571	0
472	20240605	124800	89230224	1571	1571	1571	1571	0
473	20240605	124700	89230224	1571	1571	1571	1571	0
474	20240605	124600	89230224	1571	1571	1571	1571	0
475	20240605	124500	89230224	1571	1571	1571	1571	0
476	20240605	124400	89230224	1571	1571	1571	1571	0
477	20240605	124300	89230224	1571	1571	1571	1571	0
478	20240605	124200	89230224	1571	1571	1571	1571	0
479	20240605	124100	89230224	1571	1571	1571	1571	0
480	20240605	124000	89230224	1571	1571	1571	1571	13
481	20240605	123900	89209801	1564	1564	1564	1564	99
482	20240605	123800	89054965	1564	1564	1564	1564	0
483	20240605	123700	89054965	1564	1564	1564	1564	0
484	20240605	123600	89054965	1564	1564	1564	1564	0
485	20240605	123500	89054965	1564	1565	1565	1564	47
486	20240605	123400	88981417	1580	1580	1580	1580	0
487	20240605	123300	88981417	1580	1580	1580	1580	0
488	20240605	123200	88981417	1580	1580	1580	1580	0
489	20240605	123100	88981417	1580	1580	1580	1580	0
490	20240605	123000	88981417	1580	1580	1580	1580	0
491	20240605	122900	88981417	1580	1569	1580	1569	25
492	20240605	122800	88942181	1578	1578	1578	1578	0
493	20240605	122700	88942181	1578	1578	1578	1578	0
494	20240605	122600	88942181	1578	1562	1578	1562	1333
495	20240605	122500	86856985	1562	1562	1562	1562	0
496	20240605	122400	86856985	1562	1560	1562	1558	1897
497	20240605	122300	83900805	1558	1558	1558	1558	779
498	20240605	122200	82687123	1558	1558	1558	1558	721
499	20240605	122100	81563805	1552	1552	1559	1552	600
500	20240605	122000	80629105	1560	1560	1560	1560	13
501	20240605	121900	80608825	1563	1563	1563	1563	0
502	20240605	121800	80608825	1563	1563	1563	1563	0
503	20240605	121700	80608825	1563	1563	1563	1563	0
504	20240605	121600	80608825	1563	1563	1563	1563	2285
505	20240605	121500	77037370	1565	1565	1565	1565	0
506	20240605	121400	77037370	1565	1563	1565	1550	6225
507	20240605	121300	67376057	1570	1570	1570	1570	1000
508	20240605	121200	65806057	1571	1571	1571	1571	0
509	20240605	121100	65806057	1571	1571	1571	1571	0
510	20240605	121000	65806057	1571	1571	1571	1571	2
511	20240605	120900	65802915	1572	1572	1572	1572	0
512	20240605	120800	65802915	1572	1572	1572	1572	0
513	20240605	120700	65802915	1572	1572	1572	1572	0
514	20240605	120600	65802915	1572	1572	1572	1572	0
515	20240605	120500	65802915	1572	1572	1572	1572	2
516	20240605	120400	65799771	1572	1572	1572	1572	3
517	20240605	120300	65795055	1573	1573	1573	1573	0
518	20240605	120200	65795055	1573	1573	1573	1573	0
519	20240605	120100	65795055	1573	1573	1573	1573	0
520	20240605	120000	65795055	1573	1573	1573	1573	16
521	20240605	115900	65769887	1574	1574	1574	1574	0
522	20240605	115800	65769887	1574	1574	1574	1574	0
523	20240605	115700	65769887	1574	1574	1574	1574	0
524	20240605	115600	65769887	1574	1574	1574	1574	0
525	20240605	115500	65769887	1574	1574	1574	1574	1
526	20240605	115400	65768313	1580	1580	1580	1580	0
527	20240605	115300	65768313	1580	1580	1580	1580	0
528	20240605	115200	65768313	1580	1572	1580	1572	1224
529	20240605	115100	63841343	1558	1558	1558	1558	0
530	20240605	115000	63841343	1558	1558	1558	1558	21
531	20240605	114900	63808625	1558	1558	1558	1558	0
532	20240605	114800	63808625	1558	1558	1558	1558	0
533	20240605	114700	63808625	1558	1558	1558	1558	1
534	20240605	114600	63807067	1568	1568	1568	1568	2000
535	20240605	114500	60671067	1567	1567	1567	1567	502
536	20240605	114400	59884433	1574	1574	1574	1574	0
537	20240605	114300	59884433	1574	1574	1574	1574	0
538	20240605	114200	59884433	1574	1574	1574	1574	0
539	20240605	114100	59884433	1574	1567	1574	1567	77
540	20240605	114000	59763500	1569	1569	1569	1569	13
541	20240605	113900	59743103	1569	1569	1569	1569	3000
542	20240605	113800	55036103	1569	1569	1569	1569	1000
543	20240605	113700	53467103	1569	1569	1569	1569	10
544	20240605	113600	53451413	1573	1573	1573	1573	0
545	20240605	113500	53451413	1573	1573	1573	1573	1
546	20240605	113400	53449840	1574	1560	1574	1560	355
547	20240605	113300	52895122	1560	1559	1560	1550	852
548	20240605	113200	51567095	1559	1559	1559	1559	0
549	20240605	113100	51567095	1559	1559	1559	1559	185
550	20240605	113000	51278680	1559	1559	1559	1559	1002
551	20240605	112900	49716562	1561	1561	1561	1561	0
552	20240605	112800	49716562	1561	1561	1561	1561	0
553	20240605	112700	49716562	1561	1561	1561	1561	0
554	20240605	112600	49716562	1561	1561	1561	1561	0
555	20240605	112500	49716562	1561	1561	1561	1561	11
556	20240605	112400	49699391	1548	1548	1548	1548	0
557	20240605	112300	49699391	1548	1548	1548	1548	0
558	20240605	112200	49699391	1548	1548	1548	1548	130
559	20240605	112100	49498151	1548	1557	1557	1547	1832
560	20240605	112000	46660756	1563	1563	1563	1563	14
561	20240605	111900	46638874	1560	1560	1560	1560	439
562	20240605	111800	45954034	1563	1563	1563	1563	222
563	20240605	111700	45607048	1562	1562	1562	1562	0
564	20240605	111600	45607048	1562	1562	1562	1562	59
565	20240605	111500	45514890	1562	1562	1562	1562	1
566	20240605	111400	45513328	1565	1565	1565	1565	0
567	20240605	111300	45513328	1565	1565	1565	1565	0
568	20240605	111200	45513328	1565	1565	1565	1565	0
569	20240605	111100	45513328	1565	1565	1565	1565	0
570	20240605	111000	45513328	1565	1565	1565	1565	2
571	20240605	110900	45510198	1567	1567	1567	1567	0
572	20240605	110800	45510198	1567	1567	1567	1567	0
573	20240605	110700	45510198	1567	1567	1567	1567	0
574	20240605	110600	45510198	1567	1567	1567	1567	0
575	20240605	110500	45510198	1567	1567	1567	1567	2
576	20240605	110400	45507064	1569	1569	1569	1569	0
577	20240605	110300	45507064	1569	1569	1569	1569	0
578	20240605	110200	45507064	1569	1569	1569	1569	0
579	20240605	110100	45507064	1569	1569	1569	1569	0
580	20240605	110000	45507064	1569	1569	1569	1569	14
581	20240605	105900	45485098	1569	1569	1569	1569	0
582	20240605	105800	45485098	1569	1569	1569	1569	0
583	20240605	105700	45485098	1569	1569	1569	1569	1
584	20240605	105600	45483529	1569	1568	1569	1568	140
585	20240605	105500	45263894	1569	1569	1569	1569	2
586	20240605	105400	45260756	1574	1574	1574	1574	0
587	20240605	105300	45260756	1574	1574	1574	1574	0
588	20240605	105200	45260756	1574	1574	1574	1574	0
589	20240605	105100	45260756	1574	1567	1574	1567	77
590	20240605	105000	45139933	1569	1569	1569	1569	0
591	20240605	104900	45139933	1569	1569	1569	1569	0
592	20240605	104800	45139933	1569	1569	1569	1569	0
593	20240605	104700	45139933	1569	1569	1569	1569	0
594	20240605	104600	45139933	1569	1569	1569	1569	0
595	20240605	104500	45139933	1569	1569	1569	1569	2
596	20240605	104400	45136795	1572	1572	1572	1572	0
597	20240605	104300	45136795	1572	1572	1572	1572	5
598	20240605	104200	45128935	1574	1574	1574	1574	0
599	20240605	104100	45128935	1574	1560	1574	1560	1482
600	20240605	104000	42812418	1560	1553	1560	1553	2013
601	20240605	103900	39680938	1547	1547	1547	1547	0
602	20240605	103800	39680938	1547	1547	1547	1547	0
603	20240605	103700	39680938	1547	1547	1547	1547	0
604	20240605	103600	39680938	1547	1547	1547	1547	0
605	20240605	103500	39680938	1547	1556	1556	1547	302
606	20240605	103400	39213726	1557	1557	1557	1557	0
607	20240605	103300	39213726	1557	1549	1557	1549	951
608	20240605	103200	37740619	1557	1557	1557	1557	0
609	20240605	103100	37740619	1557	1557	1557	1557	0
610	20240605	103000	37740619	1557	1557	1557	1557	2
611	20240605	102900	37737505	1558	1558	1558	1558	0
612	20240605	102800	37737505	1558	1558	1558	1558	0
613	20240605	102700	37737505	1558	1558	1558	1558	0
614	20240605	102600	37737505	1558	1558	1558	1558	0
615	20240605	102500	37737505	1558	1558	1558	1558	1
616	20240605	102400	37735947	1549	1549	1549	1549	0
617	20240605	102300	37735947	1549	1549	1549	1549	0
618	20240605	102200	37735947	1549	1549	1549	1549	0
619	20240605	102100	37735947	1549	1549	1549	1549	0
620	20240605	102000	37735947	1549	1559	1559	1549	1016
621	20240605	101900	36161013	1552	1552	1552	1552	0
622	20240605	101800	36161013	1552	1552	1552	1552	1761
623	20240605	101700	33427941	1560	1560	1560	1560	0
624	20240605	101600	33427941	1560	1560	1560	1560	2
625	20240605	101500	33424821	1560	1551	1560	1551	170
626	20240605	101400	33160674	1550	1550	1550	1550	0
627	20240605	101300	33160674	1550	1550	1550	1550	184
628	20240605	101200	32875474	1550	1550	1550	1550	0
629	20240605	101100	32875474	1550	1550	1550	1550	0
630	20240605	101000	32875474	1550	1550	1550	1550	1
631	20240605	100900	32873924	1550	1550	1550	1550	0
632	20240605	100800	32873924	1550	1550	1550	1550	0
633	20240605	100700	32873924	1550	1550	1550	1550	0
634	20240605	100600	32873924	1550	1550	1550	1550	0
635	20240605	100500	32873924	1550	1550	1550	1550	2
636	20240605	100400	32870824	1550	1550	1550	1550	0
637	20240605	100300	32870824	1550	1550	1550	1550	0
638	20240605	100200	32870824	1550	1550	1550	1550	1
639	20240605	100100	32869274	1550	1550	1550	1550	2
640	20240605	100000	32866174	1547	1550	1550	1547	413
641	20240605	095900	32227224	1550	1550	1550	1550	0
642	20240605	095800	32227224	1550	1550	1550	1550	1
643	20240605	095700	32225674	1550	1550	1550	1550	1
644	20240605	095600	32224124	1550	1550	1550	1550	0
645	20240605	095500	32224124	1550	1550	1550	1550	2
646	20240605	095400	32221024	1547	1547	1547	1547	95
647	20240605	095300	32074059	1547	1547	1547	1547	605
648	20240605	095200	31138124	1552	1552	1552	1552	0
649	20240605	095100	31138124	1552	1552	1552	1552	0
650	20240605	095000	31138124	1552	1552	1552	1552	0
651	20240605	094900	31138124	1552	1552	1552	1552	0
652	20240605	094800	31138124	1552	1552	1552	1552	0
653	20240605	094700	31138124	1552	1552	1552	1552	0
654	20240605	094600	31138124	1552	1552	1552	1552	0
655	20240605	094500	31138124	1552	1552	1552	1552	1
656	20240605	094400	31136572	1546	1546	1546	1546	0
657	20240605	094300	31136572	1546	1546	1546	1546	0
658	20240605	094200	31136572	1546	1546	1546	1546	0
659	20240605	094100	31136572	1546	1546	1546	1546	0
660	20240605	094000	31136572	1546	1553	1553	1546	913
661	20240605	093900	29724969	1553	1553	1553	1553	20
662	20240605	093800	29693909	1553	1553	1553	1553	2
663	20240605	093700	29690803	1546	1546	1546	1546	0
664	20240605	093600	29690803	1546	1546	1546	1546	5
665	20240605	093500	29683073	1553	1553	1553	1553	2
666	20240605	093400	29679967	1546	1546	1546	1546	5
667	20240605	093300	29672237	1546	1546	1546	1546	0
668	20240605	093200	29672237	1546	1546	1546	1546	5
669	20240605	093100	29664507	1546	1546	1546	1546	5
670	20240605	093000	29656777	1555	1555	1555	1555	13
671	20240605	092900	29636562	1546	1546	1546	1546	5
672	20240605	092800	29628832	1546	1546	1546	1546	0
673	20240605	092700	29628832	1546	1546	1546	1546	5
674	20240605	092600	29621102	1546	1546	1546	1546	0
675	20240605	092500	29621102	1546	1560	1560	1546	8
676	20240605	092400	29608692	1547	1547	1547	1547	0
677	20240605	092300	29608692	1547	1558	1567	1547	1805
678	20240605	092200	26792503	1558	1546	1558	1546	6
679	20240605	092100	26783215	1559	1559	1559	1559	3
680	20240605	092000	26778538	1545	1558	1558	1545	18
681	20240605	091900	26750559	1545	1545	1545	1545	3
682	20240605	091800	26745924	1545	1562	1562	1545	27
683	20240605	091700	26704189	1547	1547	1547	1547	0
684	20240605	091600	26704189	1547	1549	1549	1547	153
685	20240605	091500	26467410	1550	1550	1550	1550	107
686	20240605	091400	26301560	1550	1550	1550	1550	5
687	20240605	091300	26293810	1550	1557	1557	1550	5
688	20240605	091200	26286048	1573	1563	1573	1563	822
689	20240605	091100	25001189	1550	1551	1551	1550	5
690	20240605	091000	24993438	1563	1563	1563	1563	5
691	20240605	090900	24985623	1563	1552	1563	1552	206
692	20240605	090800	24665900	1553	1553	1553	1553	969
693	20240605	090700	23161043	1553	1563	1563	1553	6
694	20240605	090600	23151715	1553	1553	1553	1553	0
695	20240605	090500	23151715	1553	1567	1567	1553	181
696	20240605	090400	22868158	1553	1554	1554	1553	40
697	20240605	090300	22806004	1555	1555	1555	1555	5000
698	20240605	090200	15031004	1560	1568	1569	1560	403
699	20240605	090100	14399980	1570	1565	1570	1565	325
700	20240605	090000	13890840	1565	1570	1570	1565	8526