KissMeData/258540/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205700	100039436	1969	1969	1969	1969	1500
3	20240607	205600	100039436	1969	1969	1969	1969	0
4	20240607	205500	100039436	1969	1969	1969	1969	0
5	20240607	205400	100039436	1969	1969	1969	1969	0
6	20240607	205300	100039436	1969	1969	1969	1969	0
7	20240607	205200	100039436	1969	1969	1969	1969	0
8	20240607	205100	100039436	1969	1969	1969	1969	0
9	20240607	205000	100039436	1969	1969	1969	1969	0
10	20240607	204900	100039436	1969	1969	1969	1969	0
11	20240607	204800	100039436	1969	1969	1969	1969	0
12	20240607	204700	100039436	1969	1969	1969	1969	0
13	20240607	204600	100039436	1969	1969	1969	1969	0
14	20240607	204500	100039436	1969	1969	1969	1969	0
15	20240607	204400	100039436	1969	1969	1969	1969	0
16	20240607	204300	100039436	1969	1969	1969	1969	0
17	20240607	204200	100039436	1969	1969	1969	1969	0
18	20240607	204100	100039436	1969	1969	1969	1969	0
19	20240607	204000	100039436	1969	1969	1969	1969	0
20	20240607	203900	100039436	1969	1969	1969	1969	0
21	20240607	203800	100039436	1969	1969	1969	1969	0
22	20240607	203700	100039436	1969	1969	1969	1969	0
23	20240607	203600	100039436	1969	1969	1969	1969	0
24	20240607	203500	100039436	1969	1969	1969	1969	0
25	20240607	203400	100039436	1969	1969	1969	1969	0
26	20240607	203300	100039436	1969	1969	1969	1969	0
27	20240607	203200	100039436	1969	1969	1969	1969	0
28	20240607	203100	100039436	1969	1969	1969	1969	0
29	20240607	203000	100039436	1969	1969	1969	1969	0
30	20240607	202900	100039436	1969	1969	1969	1969	0
31	20240607	202800	100039436	1969	1969	1969	1969	0
32	20240607	202700	100039436	1969	1969	1969	1969	1500
33	20240607	202600	100039436	1969	1969	1969	1969	0
34	20240607	202500	100039436	1969	1969	1969	1969	0
35	20240607	202400	100039436	1969	1969	1969	1969	0
36	20240607	202300	100039436	1969	1969	1969	1969	0
37	20240607	202200	100039436	1969	1969	1969	1969	0
38	20240607	202100	100039436	1969	1969	1969	1969	0
39	20240607	202000	100039436	1969	1969	1969	1969	0
40	20240607	201900	100039436	1969	1969	1969	1969	0
41	20240607	201800	100039436	1969	1969	1969	1969	0
42	20240607	201700	100039436	1969	1969	1969	1969	0
43	20240607	201600	100039436	1969	1969	1969	1969	0
44	20240607	201500	100039436	1969	1969	1969	1969	0
45	20240607	201400	100039436	1969	1969	1969	1969	0
46	20240607	201300	100039436	1969	1969	1969	1969	0
47	20240607	201200	100039436	1969	1969	1969	1969	0
48	20240607	201100	100039436	1969	1969	1969	1969	0
49	20240607	201000	100039436	1969	1969	1969	1969	0
50	20240607	200900	100039436	1969	1969	1969	1969	0
51	20240607	200800	100039436	1969	1969	1969	1969	0
52	20240607	200700	100039436	1969	1969	1969	1969	0
53	20240607	200600	100039436	1969	1969	1969	1969	0
54	20240607	200500	100039436	1969	1969	1969	1969	0
55	20240607	200400	100039436	1969	1969	1969	1969	0
56	20240607	200300	100039436	1969	1969	1969	1969	0
57	20240607	200200	100039436	1969	1969	1969	1969	0
58	20240607	200100	100039436	1969	1969	1969	1969	0
59	20240607	200000	100039436	1969	1969	1969	1969	0
60	20240607	195900	100039436	1969	1969	1969	1969	0
61	20240607	195800	100039436	1969	1969	1969	1969	0
62	20240607	195700	100039436	1969	1969	1969	1969	1500
63	20240607	195600	100039436	1969	1969	1969	1969	0
64	20240607	195500	100039436	1969	1969	1969	1969	0
65	20240607	195400	100039436	1969	1969	1969	1969	0
66	20240607	195300	100039436	1969	1969	1969	1969	0
67	20240607	195200	100039436	1969	1969	1969	1969	0
68	20240607	195100	100039436	1969	1969	1969	1969	0
69	20240607	195000	100039436	1969	1969	1969	1969	0
70	20240607	194900	100039436	1969	1969	1969	1969	0
71	20240607	194800	100039436	1969	1969	1969	1969	0
72	20240607	194700	100039436	1969	1969	1969	1969	0
73	20240607	194600	100039436	1969	1969	1969	1969	0
74	20240607	194500	100039436	1969	1969	1969	1969	0
75	20240607	194400	100039436	1969	1969	1969	1969	0
76	20240607	194300	100039436	1969	1969	1969	1969	0
77	20240607	194200	100039436	1969	1969	1969	1969	0
78	20240607	194100	100039436	1969	1969	1969	1969	0
79	20240607	194000	100039436	1969	1969	1969	1969	0
80	20240607	193900	100039436	1969	1969	1969	1969	0
81	20240607	193800	100039436	1969	1969	1969	1969	0
82	20240607	193700	100039436	1969	1969	1969	1969	0
83	20240607	193600	100039436	1969	1969	1969	1969	0
84	20240607	193500	100039436	1969	1969	1969	1969	0
85	20240607	193400	100039436	1969	1969	1969	1969	0
86	20240607	193300	100039436	1969	1969	1969	1969	0
87	20240607	193200	100039436	1969	1969	1969	1969	0
88	20240607	193100	100039436	1969	1969	1969	1969	0
89	20240607	193000	100039436	1969	1969	1969	1969	0
90	20240607	192900	100039436	1969	1969	1969	1969	0
91	20240607	192800	100039436	1969	1969	1969	1969	0
92	20240607	192700	100039436	1969	1969	1969	1969	1500
93	20240607	192600	100039436	1969	1969	1969	1969	0
94	20240607	192500	100039436	1969	1969	1969	1969	0
95	20240607	192400	100039436	1969	1969	1969	1969	0
96	20240607	192300	100039436	1969	1969	1969	1969	0
97	20240607	192200	100039436	1969	1969	1969	1969	0
98	20240607	192100	100039436	1969	1969	1969	1969	0
99	20240607	192000	100039436	1969	1969	1969	1969	0
100	20240607	191900	100039436	1969	1969	1969	1969	0
101	20240607	191800	100039436	1969	1969	1969	1969	0
102	20240607	191700	100039436	1969	1969	1969	1969	0
103	20240607	191600	100039436	1969	1969	1969	1969	0
104	20240607	191500	100039436	1969	1969	1969	1969	0
105	20240607	191400	100039436	1969	1969	1969	1969	0
106	20240607	191300	100039436	1969	1969	1969	1969	0
107	20240607	191200	100039436	1969	1969	1969	1969	0
108	20240607	191100	100039436	1969	1969	1969	1969	0
109	20240607	191000	100039436	1969	1969	1969	1969	0
110	20240607	190900	100039436	1969	1969	1969	1969	0
111	20240607	190800	100039436	1969	1969	1969	1969	0
112	20240607	190700	100039436	1969	1969	1969	1969	0
113	20240607	190600	100039436	1969	1969	1969	1969	0
114	20240607	190500	100039436	1969	1969	1969	1969	0
115	20240607	190400	100039436	1969	1969	1969	1969	0
116	20240607	190300	100039436	1969	1969	1969	1969	0
117	20240607	190200	100039436	1969	1969	1969	1969	0
118	20240607	190100	100039436	1969	1969	1969	1969	0
119	20240607	190000	100039436	1969	1969	1969	1969	0
120	20240607	185900	100039436	1969	1969	1969	1969	0
121	20240607	185800	100039436	1969	1969	1969	1969	0
122	20240607	185700	100039436	1969	1969	1969	1969	1500
123	20240607	185600	100039436	1969	1969	1969	1969	0
124	20240607	185500	100039436	1969	1969	1969	1969	0
125	20240607	185400	100039436	1969	1969	1969	1969	0
126	20240607	185300	100039436	1969	1969	1969	1969	0
127	20240607	185200	100039436	1969	1969	1969	1969	0
128	20240607	185100	100039436	1969	1969	1969	1969	0
129	20240607	185000	100039436	1969	1969	1969	1969	0
130	20240607	184900	100039436	1969	1969	1969	1969	0
131	20240607	184800	100039436	1969	1969	1969	1969	0
132	20240607	184700	100039436	1969	1969	1969	1969	0
133	20240607	184600	100039436	1969	1969	1969	1969	0
134	20240607	184500	100039436	1969	1969	1969	1969	0
135	20240607	184400	100039436	1969	1969	1969	1969	0
136	20240607	184300	100039436	1969	1969	1969	1969	0
137	20240607	184200	100039436	1969	1969	1969	1969	0
138	20240607	184100	100039436	1969	1969	1969	1969	0
139	20240607	184000	100039436	1969	1969	1969	1969	0
140	20240607	183900	100039436	1969	1969	1969	1969	0
141	20240607	183800	100039436	1969	1969	1969	1969	0
142	20240607	183700	100039436	1969	1969	1969	1969	0
143	20240607	183600	100039436	1969	1969	1969	1969	0
144	20240607	183500	100039436	1969	1969	1969	1969	0
145	20240607	183400	100039436	1969	1969	1969	1969	0
146	20240607	183300	100039436	1969	1969	1969	1969	0
147	20240607	183200	100039436	1969	1969	1969	1969	0
148	20240607	183100	100039436	1969	1969	1969	1969	0
149	20240607	183000	100039436	1969	1969	1969	1969	0
150	20240607	182900	100039436	1969	1969	1969	1969	0
151	20240607	182800	100039436	1969	1969	1969	1969	0
152	20240607	182700	100039436	1969	1969	1969	1969	1500
153	20240607	182600	100039436	1969	1969	1969	1969	0
154	20240607	182500	100039436	1969	1969	1969	1969	0
155	20240607	182400	100039436	1969	1969	1969	1969	0
156	20240607	182300	100039436	1969	1969	1969	1969	0
157	20240607	182200	100039436	1969	1969	1969	1969	0
158	20240607	182100	100039436	1969	1969	1969	1969	0
159	20240607	182000	100039436	1969	1969	1969	1969	0
160	20240607	181900	100039436	1969	1969	1969	1969	0
161	20240607	181800	100039436	1969	1969	1969	1969	0
162	20240607	181700	100039436	1969	1969	1969	1969	0
163	20240607	181600	100039436	1969	1969	1969	1969	0
164	20240607	181500	100039436	1969	1969	1969	1969	0
165	20240607	181400	100039436	1969	1969	1969	1969	0
166	20240607	181300	100039436	1969	1969	1969	1969	0
167	20240607	181200	100039436	1969	1969	1969	1969	0
168	20240607	181100	100039436	1969	1969	1969	1969	0
169	20240607	181000	100039436	1969	1969	1969	1969	0
170	20240607	180900	100039436	1969	1969	1969	1969	0
171	20240607	180800	100039436	1969	1969	1969	1969	0
172	20240607	180700	100039436	1969	1969	1969	1969	0
173	20240607	180600	100039436	1969	1969	1969	1969	0
174	20240607	180500	100039436	1969	1969	1969	1969	0
175	20240607	180400	100039436	1969	1969	1969	1969	0
176	20240607	180300	100039436	1969	1969	1969	1969	0
177	20240607	180200	100039436	1969	1969	1969	1969	0
178	20240607	180100	100039436	1969	1969	1969	1969	0
179	20240607	180000	100039436	1969	1969	1969	1969	0
180	20240607	175900	100039436	1969	1969	1969	1969	0
181	20240607	175800	100039436	1969	1969	1969	1969	0
182	20240607	175700	100039436	1969	1969	1969	1969	1500
183	20240607	175600	100039436	1969	1969	1969	1969	0
184	20240607	175500	100039436	1969	1969	1969	1969	0
185	20240607	175400	100039436	1969	1969	1969	1969	0
186	20240607	175300	100039436	1969	1969	1969	1969	0
187	20240607	175200	100039436	1969	1969	1969	1969	0
188	20240607	175100	100039436	1969	1969	1969	1969	0
189	20240607	175000	100039436	1969	1969	1969	1969	0
190	20240607	174900	100039436	1969	1969	1969	1969	0
191	20240607	174800	100039436	1969	1969	1969	1969	0
192	20240607	174700	100039436	1969	1969	1969	1969	0
193	20240607	174600	100039436	1969	1969	1969	1969	0
194	20240607	174500	100039436	1969	1969	1969	1969	0
195	20240607	174400	100039436	1969	1969	1969	1969	0
196	20240607	174300	100039436	1969	1969	1969	1969	0
197	20240607	174200	100039436	1969	1969	1969	1969	0
198	20240607	174100	100039436	1969	1969	1969	1969	0
199	20240607	174000	100039436	1969	1969	1969	1969	0
200	20240607	173900	100039436	1969	1969	1969	1969	0
201	20240607	173800	100039436	1969	1969	1969	1969	0
202	20240607	173700	100039436	1969	1969	1969	1969	0
203	20240607	173600	100039436	1969	1969	1969	1969	0
204	20240607	173500	100039436	1969	1969	1969	1969	0
205	20240607	173400	100039436	1969	1969	1969	1969	0
206	20240607	173300	100039436	1969	1969	1969	1969	0
207	20240607	173200	100039436	1969	1969	1969	1969	0
208	20240607	173100	100039436	1969	1969	1969	1969	0
209	20240607	173000	100039436	1969	1969	1969	1969	0
210	20240607	172900	100039436	1969	1969	1969	1969	0
211	20240607	172800	100039436	1969	1969	1969	1969	0
212	20240607	172700	100039436	1969	1969	1969	1969	1500
213	20240607	172600	100039436	1969	1969	1969	1969	0
214	20240607	172500	100039436	1969	1969	1969	1969	0
215	20240607	172400	100039436	1969	1969	1969	1969	0
216	20240607	172300	100039436	1969	1969	1969	1969	0
217	20240607	172200	100039436	1969	1969	1969	1969	0
218	20240607	172100	100039436	1969	1969	1969	1969	0
219	20240607	172000	100039436	1969	1969	1969	1969	0
220	20240607	171900	100039436	1969	1969	1969	1969	0
221	20240607	171800	100039436	1969	1969	1969	1969	0
222	20240607	171700	100039436	1969	1969	1969	1969	0
223	20240607	171600	100039436	1969	1969	1969	1969	0
224	20240607	171500	100039436	1969	1969	1969	1969	0
225	20240607	171400	100039436	1969	1969	1969	1969	0
226	20240607	171300	100039436	1969	1969	1969	1969	0
227	20240607	171200	100039436	1969	1969	1969	1969	0
228	20240607	171100	100039436	1969	1969	1969	1969	0
229	20240607	171000	100039436	1969	1969	1969	1969	0
230	20240607	170900	100039436	1969	1969	1969	1969	0
231	20240607	170800	100039436	1969	1969	1969	1969	0
232	20240607	170700	100039436	1969	1969	1969	1969	0
233	20240607	170600	100039436	1969	1969	1969	1969	0
234	20240607	170500	100039436	1969	1969	1969	1969	0
235	20240607	170400	100039436	1969	1969	1969	1969	0
236	20240607	170300	100039436	1969	1969	1969	1969	0
237	20240607	170200	100039436	1969	1969	1969	1969	0
238	20240607	170100	100039436	1969	1969	1969	1969	0
239	20240607	170000	100039436	1969	1969	1969	1969	0
240	20240607	165900	100039436	1969	1969	1969	1969	0
241	20240607	165800	100039436	1969	1969	1969	1969	0
242	20240607	165700	100039436	1969	1969	1969	1969	1500
243	20240607	165600	100039436	1969	1969	1969	1969	0
244	20240607	165500	100039436	1969	1969	1969	1969	0
245	20240607	165400	100039436	1969	1969	1969	1969	0
246	20240607	165300	100039436	1969	1969	1969	1969	0
247	20240607	165200	100039436	1969	1969	1969	1969	0
248	20240607	165100	100039436	1969	1969	1969	1969	0
249	20240607	165000	100039436	1969	1969	1969	1969	0
250	20240607	164900	100039436	1969	1969	1969	1969	0
251	20240607	164800	100039436	1969	1969	1969	1969	0
252	20240607	164700	100039436	1969	1969	1969	1969	0
253	20240607	164600	100039436	1969	1969	1969	1969	0
254	20240607	164500	100039436	1969	1969	1969	1969	0
255	20240607	164400	100039436	1969	1969	1969	1969	0
256	20240607	164300	100039436	1969	1969	1969	1969	0
257	20240607	164200	100039436	1969	1969	1969	1969	0
258	20240607	164100	100039436	1969	1969	1969	1969	0
259	20240607	164000	100039436	1969	1969	1969	1969	0
260	20240607	163900	100039436	1969	1969	1969	1969	0
261	20240607	163800	100039436	1969	1969	1969	1969	0
262	20240607	163700	100039436	1969	1969	1969	1969	0
263	20240607	163600	100039436	1969	1969	1969	1969	0
264	20240607	163500	100039436	1969	1969	1969	1969	0
265	20240607	163400	100039436	1969	1969	1969	1969	0
266	20240607	163300	100039436	1969	1969	1969	1969	0
267	20240607	163200	100039436	1969	1969	1969	1969	0
268	20240607	163100	100039436	1969	1969	1969	1969	0
269	20240607	163000	100039436	1969	1969	1969	1969	0
270	20240607	162900	100039436	1969	1969	1969	1969	0
271	20240607	162800	100039436	1969	1969	1969	1969	0
272	20240607	162700	100039436	1969	1969	1969	1969	1500
273	20240607	162600	100039436	1969	1969	1969	1969	0
274	20240607	162500	100039436	1969	1969	1969	1969	0
275	20240607	162400	100039436	1969	1969	1969	1969	0
276	20240607	162300	100039436	1969	1969	1969	1969	0
277	20240607	162200	100039436	1969	1969	1969	1969	0
278	20240607	162100	100039436	1969	1969	1969	1969	0
279	20240607	162000	100039436	1969	1969	1969	1969	0
280	20240607	161900	100039436	1969	1969	1969	1969	0
281	20240607	161800	100039436	1969	1969	1969	1969	0
282	20240607	161700	100039436	1969	1969	1969	1969	0
283	20240607	161600	100039436	1969	1969	1969	1969	0
284	20240607	161500	100039436	1969	1969	1969	1969	0
285	20240607	161400	100039436	1969	1969	1969	1969	0
286	20240607	161300	100039436	1969	1969	1969	1969	0
287	20240607	161200	100039436	1969	1969	1969	1969	0
288	20240607	161100	100039436	1969	1969	1969	1969	0
289	20240607	161000	100039436	1969	1969	1969	1969	0
290	20240607	160900	100039436	1969	1969	1969	1969	0
291	20240607	160800	100039436	1969	1969	1969	1969	0
292	20240607	160700	100039436	1969	1969	1969	1969	0
293	20240607	160600	100039436	1969	1969	1969	1969	0
294	20240607	160500	100039436	1969	1969	1969	1969	0
295	20240607	160400	100039436	1969	1969	1969	1969	0
296	20240607	160300	100039436	1969	1969	1969	1969	0
297	20240607	160200	100039436	1969	1969	1969	1969	0
298	20240607	160100	100039436	1969	1969	1969	1969	0
299	20240607	160000	100039436	1969	1969	1969	1969	0
300	20240607	155900	100039436	1969	1969	1969	1969	0
301	20240607	155800	100039436	1969	1969	1969	1969	0
302	20240607	155700	100039436	1969	1969	1969	1969	1500
303	20240607	155600	100039436	1969	1969	1969	1969	0
304	20240607	155500	100039436	1969	1969	1969	1969	0
305	20240607	155400	100039436	1969	1969	1969	1969	0
306	20240607	155300	100039436	1969	1969	1969	1969	0
307	20240607	155200	100039436	1969	1969	1969	1969	0
308	20240607	155100	100039436	1969	1969	1969	1969	0
309	20240607	155000	100039436	1969	1969	1969	1969	0
310	20240607	154900	100039436	1969	1969	1969	1969	0
311	20240607	154800	100039436	1969	1969	1969	1969	0
312	20240607	154700	100039436	1969	1969	1969	1969	0
313	20240607	154600	100039436	1969	1969	1969	1969	0
314	20240607	154500	100039436	1969	1969	1969	1969	0
315	20240607	154400	100039436	1969	1969	1969	1969	0
316	20240607	154300	100039436	1969	1969	1969	1969	0
317	20240607	154200	100039436	1969	1969	1969	1969	0
318	20240607	154100	100039436	1969	1969	1969	1969	0
319	20240607	154000	100039436	1969	1969	1969	1969	0
320	20240607	153900	100039436	1969	1969	1969	1969	0
321	20240607	153800	100039436	1969	1969	1969	1969	0
322	20240607	153700	100039436	1969	1969	1969	1969	0
323	20240607	153600	100039436	1969	1969	1969	1969	0
324	20240607	153500	100039436	1969	1969	1969	1969	0
325	20240607	153400	100039436	1969	1969	1969	1969	0
326	20240607	153300	100039436	1969	1969	1969	1969	0
327	20240607	153200	100039436	1969	1969	1969	1969	0
328	20240607	153100	100039436	1969	1969	1969	1969	0
329	20240607	153000	100039436	1969	1969	1969	1969	0
330	20240607	152900	100039436	1969	1969	1969	1969	0
331	20240607	152800	100039436	1969	1969	1969	1969	0
332	20240607	152700	100039436	1969	1969	1969	1969	0
333	20240607	152600	100039436	1969	1969	1969	1969	0
334	20240607	152500	100039436	1969	1969	1969	1969	0
335	20240607	152400	100039436	1969	1969	1969	1969	0
336	20240607	152300	100039436	1969	1969	1969	1969	0
337	20240607	152200	100039436	1969	1969	1969	1969	0
338	20240607	152100	100039436	1969	1969	1969	1969	0
339	20240607	152000	100039436	1969	1969	1969	1969	0
340	20240607	151900	100039436	1969	1969	1969	1969	0
341	20240607	151800	100039436	1969	1969	1969	1969	0
342	20240607	151700	100039436	1969	1969	1969	1969	0
343	20240607	151600	100039436	1969	1969	1969	1969	0
344	20240607	151500	100039436	1969	1969	1969	1969	0
345	20240607	151400	100039436	1969	1969	1969	1969	0
346	20240607	151300	100039436	1969	1969	1969	1969	0
347	20240607	151200	100039436	1969	1969	1969	1969	0
348	20240607	151100	100039436	1969	1969	1969	1969	0
349	20240607	151000	100039436	1969	1969	1969	1969	0
350	20240607	150900	100039436	1969	1969	1969	1969	0
351	20240607	150800	100039436	1969	1969	1969	1969	0
352	20240607	150700	100039436	1969	1969	1969	1969	0
353	20240607	150600	100039436	1969	1969	1969	1969	0
354	20240607	150500	100039436	1969	1969	1969	1969	0
355	20240607	150400	100039436	1969	1969	1969	1969	1500
356	20240607	150300	97085936	1968	1968	1968	1968	0
357	20240607	150200	97085936	1968	1968	1968	1968	0
358	20240607	150100	97085936	1968	1968	1968	1968	0
359	20240607	150000	97085936	1968	1968	1968	1968	1
360	20240607	145900	97083968	1969	1969	1969	1969	0
361	20240607	145800	97083968	1969	1969	1969	1969	1500
362	20240607	145700	94130468	1969	1969	1969	1969	0
363	20240607	145600	94130468	1969	1969	1969	1969	0
364	20240607	145500	94130468	1969	1969	1969	1969	1864
365	20240607	145400	90460252	1969	1969	1969	1969	21
366	20240607	145300	90418903	1969	1969	1969	1969	0
367	20240607	145200	90418903	1969	1969	1969	1969	0
368	20240607	145100	90418903	1969	1969	1969	1969	0
369	20240607	145000	90418903	1969	1969	1969	1969	5
370	20240607	144900	90409058	1969	1969	1969	1969	0
371	20240607	144800	90409058	1969	1969	1969	1969	0
372	20240607	144700	90409058	1969	1969	1969	1969	0
373	20240607	144600	90409058	1969	1969	1969	1969	0
374	20240607	144500	90409058	1969	1969	1969	1969	100
375	20240607	144400	90212158	1969	1969	1969	1969	0
376	20240607	144300	90212158	1969	1969	1969	1969	0
377	20240607	144200	90212158	1969	1969	1969	1969	10
378	20240607	144100	90192468	1969	1969	1969	1969	0
379	20240607	144000	90192468	1969	1969	1969	1969	0
380	20240607	143900	90192468	1969	1969	1969	1969	0
381	20240607	143800	90192468	1969	1969	1969	1969	0
382	20240607	143700	90192468	1969	1969	1969	1969	0
383	20240607	143600	90192468	1969	1969	1969	1969	0
384	20240607	143500	90192468	1969	1969	1969	1969	1500
385	20240607	143400	87238968	1969	1969	1969	1969	1000
386	20240607	143300	85269968	1969	1969	1969	1969	1470
387	20240607	143200	82375538	1969	1969	1969	1969	1030
388	20240607	143100	80347468	1969	1969	1969	1969	1000
389	20240607	143000	78378468	1969	1969	1969	1969	0
390	20240607	142900	78378468	1969	1969	1969	1969	1515
391	20240607	142800	75395433	1969	1969	1969	1969	0
392	20240607	142700	75395433	1969	1969	1969	1969	0
393	20240607	142600	75395433	1969	1969	1969	1969	0
394	20240607	142500	75395433	1969	1969	1969	1969	0
395	20240607	142400	75395433	1969	1969	1969	1969	0
396	20240607	142300	75395433	1969	1969	1969	1969	0
397	20240607	142200	75395433	1969	1969	1969	1969	0
398	20240607	142100	75395433	1969	1969	1969	1969	150
399	20240607	142000	75100083	1969	1969	1969	1969	72
400	20240607	141900	74958315	1969	1969	1969	1969	0
401	20240607	141800	74958315	1969	1969	1969	1969	0
402	20240607	141700	74958315	1969	1969	1969	1969	319
403	20240607	141600	74330204	1969	1969	1969	1969	0
404	20240607	141500	74330204	1969	1969	1969	1969	0
405	20240607	141400	74330204	1969	1969	1969	1969	14
406	20240607	141300	74302638	1969	1969	1969	1969	0
407	20240607	141200	74302638	1969	1969	1969	1969	1
408	20240607	141100	74300669	1969	1969	1969	1969	27
409	20240607	141000	74247506	1969	1969	1969	1969	237
410	20240607	140900	73780853	1969	1969	1969	1969	6
411	20240607	140800	73769039	1969	1969	1969	1969	0
412	20240607	140700	73769039	1969	1969	1969	1969	8
413	20240607	140600	73753287	1969	1969	1969	1969	100
414	20240607	140500	73556387	1969	1969	1969	1969	0
415	20240607	140400	73556387	1969	1969	1969	1969	0
416	20240607	140300	73556387	1969	1969	1969	1969	37
417	20240607	140200	73483534	1969	1969	1969	1969	2
418	20240607	140100	73479596	1969	1969	1969	1969	100
419	20240607	140000	73282696	1969	1969	1969	1969	0
420	20240607	135900	73282696	1969	1969	1969	1969	0
421	20240607	135800	73282696	1969	1969	1969	1969	0
422	20240607	135700	73282696	1969	1969	1969	1969	40
423	20240607	135600	73203936	1969	1969	1969	1969	648
424	20240607	135500	71928024	1969	1969	1969	1969	0
425	20240607	135400	71928024	1969	1969	1969	1969	0
426	20240607	135300	71928024	1969	1969	1969	1969	0
427	20240607	135200	71928024	1969	1969	1969	1969	0
428	20240607	135100	71928024	1969	1969	1969	1969	0
429	20240607	135000	71928024	1969	1969	1969	1969	0
430	20240607	134900	71928024	1969	1969	1969	1969	0
431	20240607	134800	71928024	1969	1969	1969	1969	0
432	20240607	134700	71928024	1969	1969	1969	1969	0
433	20240607	134600	71928024	1969	1969	1969	1969	0
434	20240607	134500	71928024	1969	1969	1969	1969	0
435	20240607	134400	71928024	1969	1969	1969	1969	524
436	20240607	134300	70896268	1969	1969	1969	1969	700
437	20240607	134200	69517968	1969	1969	1969	1969	0
438	20240607	134100	69517968	1969	1969	1969	1969	0
439	20240607	134000	69517968	1969	1969	1969	1969	0
440	20240607	133900	69517968	1969	1969	1969	1969	0
441	20240607	133800	69517968	1969	1969	1969	1969	0
442	20240607	133700	69517968	1969	1969	1969	1969	0
443	20240607	133600	69517968	1969	1969	1969	1969	0
444	20240607	133500	69517968	1969	1969	1969	1969	0
445	20240607	133400	69517968	1969	1969	1969	1969	0
446	20240607	133300	69517968	1969	1969	1969	1969	0
447	20240607	133200	69517968	1969	1969	1969	1969	0
448	20240607	133100	69517968	1969	1969	1969	1969	0
449	20240607	133000	69517968	1969	1969	1969	1969	0
450	20240607	132900	69517968	1969	1969	1969	1969	0
451	20240607	132800	69517968	1969	1969	1969	1969	0
452	20240607	132700	69517968	1969	1969	1969	1969	0
453	20240607	132600	69517968	1969	1969	1969	1969	0
454	20240607	132500	69517968	1969	1969	1969	1969	140
455	20240607	132400	69242308	1969	1969	1969	1969	0
456	20240607	132300	69242308	1969	1969	1969	1969	0
457	20240607	132200	69242308	1969	1969	1969	1969	0
458	20240607	132100	69242308	1969	1969	1969	1969	0
459	20240607	132000	69242308	1969	1969	1969	1969	0
460	20240607	131900	69242308	1969	1969	1969	1969	0
461	20240607	131800	69242308	1969	1969	1969	1969	0
462	20240607	131700	69242308	1969	1969	1969	1969	0
463	20240607	131600	69242308	1969	1969	1969	1969	0
464	20240607	131500	69242308	1969	1969	1969	1969	0
465	20240607	131400	69242308	1969	1969	1969	1969	0
466	20240607	131300	69242308	1969	1969	1969	1969	0
467	20240607	131200	69242308	1969	1969	1969	1969	0
468	20240607	131100	69242308	1969	1969	1969	1969	0
469	20240607	131000	69242308	1969	1969	1969	1969	0
470	20240607	130900	69242308	1969	1969	1969	1969	0
471	20240607	130800	69242308	1969	1969	1969	1969	0
472	20240607	130700	69242308	1969	1969	1969	1969	0
473	20240607	130600	69242308	1969	1969	1969	1969	0
474	20240607	130500	69242308	1969	1969	1969	1969	0
475	20240607	130400	69242308	1969	1969	1969	1969	0
476	20240607	130300	69242308	1969	1969	1969	1969	0
477	20240607	130200	69242308	1969	1969	1969	1969	0
478	20240607	130100	69242308	1969	1955	1969	1955	4052
479	20240607	130000	61277512	1955	1955	1955	1955	0
480	20240607	125900	61277512	1955	1955	1955	1955	0
481	20240607	125800	61277512	1955	1955	1955	1955	0
482	20240607	125700	61277512	1955	1955	1955	1955	0
483	20240607	125600	61277512	1955	1955	1955	1955	0
484	20240607	125500	61277512	1955	1955	1955	1955	0
485	20240607	125400	61277512	1955	1955	1955	1955	0
486	20240607	125300	61277512	1955	1955	1955	1955	0
487	20240607	125200	61277512	1955	1955	1955	1955	21
488	20240607	125100	61236457	1955	1955	1955	1955	123
489	20240607	125000	60995992	1955	1955	1955	1955	0
490	20240607	124900	60995992	1955	1955	1955	1955	20
491	20240607	124800	60956892	1955	1955	1955	1955	2
492	20240607	124700	60952982	1954	1954	1954	1954	0
493	20240607	124600	60952982	1954	1954	1954	1954	0
494	20240607	124500	60952982	1954	1954	1954	1954	2
495	20240607	124400	60949074	1954	1954	1954	1954	0
496	20240607	124300	60949074	1954	1954	1954	1954	5
497	20240607	124200	60939304	1955	1955	1955	1955	0
498	20240607	124100	60939304	1955	1955	1955	1955	2
499	20240607	124000	60935394	1963	1963	1963	1963	0
500	20240607	123900	60935394	1963	1963	1963	1963	0
501	20240607	123800	60935394	1963	1963	1963	1963	0
502	20240607	123700	60935394	1963	1963	1963	1963	321
503	20240607	123600	60305271	1963	1963	1963	1963	0
504	20240607	123500	60305271	1963	1897	1963	1897	1500
505	20240607	123400	57417715	1863	1863	1863	1863	0
506	20240607	123300	57417715	1863	1863	1863	1863	0
507	20240607	123200	57417715	1863	1863	1863	1863	0
508	20240607	123100	57417715	1863	1863	1863	1863	0
509	20240607	123000	57417715	1863	1863	1863	1863	0
510	20240607	122900	57417715	1863	1863	1863	1863	0
511	20240607	122800	57417715	1863	1863	1863	1863	0
512	20240607	122700	57417715	1863	1863	1863	1863	60
513	20240607	122600	57305935	1894	1894	1894	1894	52
514	20240607	122500	57207447	1894	1894	1894	1894	0
515	20240607	122400	57207447	1894	1894	1894	1894	0
516	20240607	122300	57207447	1894	1894	1894	1894	0
517	20240607	122200	57207447	1894	1894	1894	1894	1
518	20240607	122100	57205553	1894	1894	1894	1894	0
519	20240607	122000	57205553	1894	1894	1894	1894	0
520	20240607	121900	57205553	1894	1894	1894	1894	153
521	20240607	121800	56915771	1894	1894	1894	1894	5
522	20240607	121700	56906301	1894	1894	1894	1894	0
523	20240607	121600	56906301	1894	1894	1894	1894	0
524	20240607	121500	56906301	1894	1894	1894	1894	0
525	20240607	121400	56906301	1894	1894	1894	1894	0
526	20240607	121300	56906301	1894	1894	1894	1894	41
527	20240607	121200	56828647	1894	1894	1894	1894	0
528	20240607	121100	56828647	1894	1894	1894	1894	0
529	20240607	121000	56828647	1894	1894	1894	1894	0
530	20240607	120900	56828647	1894	1894	1894	1894	221
531	20240607	120800	56410073	1894	1894	1894	1894	0
532	20240607	120700	56410073	1894	1894	1894	1894	13
533	20240607	120600	56385451	1894	1894	1894	1894	0
534	20240607	120500	56385451	1894	1894	1894	1894	0
535	20240607	120400	56385451	1894	1894	1894	1894	0
536	20240607	120300	56385451	1894	1897	1897	1894	390
537	20240607	120200	55645918	1894	1894	1894	1894	0
538	20240607	120100	55645918	1894	1896	1896	1894	547
539	20240607	120000	54609006	1896	1895	1896	1895	1000
540	20240607	115900	52713366	1894	1894	1894	1894	0
541	20240607	115800	52713366	1894	1894	1894	1894	8
542	20240607	115700	52698214	1894	1894	1894	1894	5
543	20240607	115600	52688744	1894	1894	1894	1894	0
544	20240607	115500	52688744	1894	1894	1894	1894	0
545	20240607	115400	52688744	1894	1894	1894	1894	38
546	20240607	115300	52616772	1895	1895	1895	1895	0
547	20240607	115200	52616772	1895	1895	1895	1895	33
548	20240607	115100	52554237	1895	1895	1895	1895	0
549	20240607	115000	52554237	1895	1895	1895	1895	0
550	20240607	114900	52554237	1895	1895	1895	1895	0
551	20240607	114800	52554237	1895	1895	1895	1895	1
552	20240607	114700	52552342	1751	1751	1751	1751	0
553	20240607	114600	52552342	1751	1751	1751	1751	0
554	20240607	114500	52552342	1751	1751	1751	1751	256
555	20240607	114400	52104086	1895	1895	1895	1895	0
556	20240607	114300	52104086	1895	1895	1895	1895	0
557	20240607	114200	52104086	1895	1895	1895	1895	0
558	20240607	114100	52104086	1895	1895	1895	1895	0
559	20240607	114000	52104086	1895	1895	1895	1895	0
560	20240607	113900	52104086	1895	1895	1895	1895	0
561	20240607	113800	52104086	1895	1895	1895	1895	0
562	20240607	113700	52104086	1895	1895	1895	1895	0
563	20240607	113600	52104086	1895	1895	1895	1895	0
564	20240607	113500	52104086	1895	1895	1895	1895	0
565	20240607	113400	52104086	1895	1895	1895	1895	0
566	20240607	113300	52104086	1895	1895	1895	1895	0
567	20240607	113200	52104086	1895	1895	1895	1895	0
568	20240607	113100	52104086	1895	1895	1895	1895	55
569	20240607	113000	51999861	1895	1895	1895	1895	0
570	20240607	112900	51999861	1895	1895	1895	1895	0
571	20240607	112800	51999861	1895	1895	1895	1895	0
572	20240607	112700	51999861	1895	1895	1895	1895	1
573	20240607	112600	51997966	1896	1896	1896	1896	0
574	20240607	112500	51997966	1896	1896	1896	1896	0
575	20240607	112400	51997966	1896	1896	1896	1896	0
576	20240607	112300	51997966	1896	1896	1896	1896	0
577	20240607	112200	51997966	1896	1896	1896	1896	0
578	20240607	112100	51997966	1896	1896	1896	1896	0
579	20240607	112000	51997966	1896	1896	1896	1896	0
580	20240607	111900	51997966	1896	1896	1896	1896	5
581	20240607	111800	51988486	1896	1896	1896	1896	0
582	20240607	111700	51988486	1896	1896	1896	1896	1
583	20240607	111600	51986590	1728	1728	1728	1728	0
584	20240607	111500	51986590	1728	1728	1728	1728	48
585	20240607	111400	51903646	1728	1728	1728	1728	15
586	20240607	111300	51877726	1728	1728	1728	1728	40
587	20240607	111200	51808606	1728	1728	1728	1728	20
588	20240607	111100	51774046	1725	1728	1728	1725	355
589	20240607	111000	51161656	1728	1728	1728	1728	400
590	20240607	110900	50470456	1724	1724	1724	1724	0
591	20240607	110800	50470456	1724	1724	1724	1724	0
592	20240607	110700	50470456	1724	1724	1724	1724	0
593	20240607	110600	50470456	1724	1724	1724	1724	0
594	20240607	110500	50470456	1724	1724	1724	1724	0
595	20240607	110400	50470456	1724	1724	1724	1724	0
596	20240607	110300	50470456	1724	1724	1724	1724	0
597	20240607	110200	50470456	1724	1724	1724	1724	0
598	20240607	110100	50470456	1724	1724	1724	1724	0
599	20240607	110000	50470456	1724	1724	1724	1724	0
600	20240607	105900	50470456	1724	1724	1724	1724	0
601	20240607	105800	50470456	1724	1724	1724	1724	0
602	20240607	105700	50470456	1724	1724	1724	1724	0
603	20240607	105600	50470456	1724	1724	1724	1724	0
604	20240607	105500	50470456	1724	1724	1724	1724	0
605	20240607	105400	50470456	1724	1724	1724	1724	0
606	20240607	105300	50470456	1724	1724	1724	1724	0
607	20240607	105200	50470456	1724	1724	1724	1724	0
608	20240607	105100	50470456	1724	1724	1724	1724	0
609	20240607	105000	50470456	1724	1724	1724	1724	0
610	20240607	104900	50470456	1724	1724	1724	1724	0
611	20240607	104800	50470456	1724	1724	1724	1724	0
612	20240607	104700	50470456	1724	1724	1724	1724	0
613	20240607	104600	50470456	1724	1724	1724	1724	0
614	20240607	104500	50470456	1724	1724	1724	1724	0
615	20240607	104400	50470456	1724	1724	1724	1724	1
616	20240607	104300	50468732	1800	1850	1850	1800	716
617	20240607	104200	49146632	1850	1850	1850	1850	0
618	20240607	104100	49146632	1850	1850	1850	1850	0
619	20240607	104000	49146632	1850	1850	1850	1850	0
620	20240607	103900	49146632	1850	1850	1850	1850	0
621	20240607	103800	49146632	1850	1850	1850	1850	0
622	20240607	103700	49146632	1850	1850	1850	1850	36
623	20240607	103600	49080032	1850	1850	1850	1850	100
624	20240607	103500	48895032	1850	1850	1850	1850	0
625	20240607	103400	48895032	1850	1850	1850	1850	0
626	20240607	103300	48895032	1850	1850	1850	1850	0
627	20240607	103200	48895032	1850	1850	1850	1850	0
628	20240607	103100	48895032	1850	1851	1851	1850	1000
629	20240607	103000	47044973	1850	1850	1850	1850	0
630	20240607	102900	47044973	1850	1850	1850	1850	0
631	20240607	102800	47044973	1850	1850	1850	1850	0
632	20240607	102700	47044973	1850	1850	1850	1850	0
633	20240607	102600	47044973	1850	1850	1850	1850	0
634	20240607	102500	47044973	1850	1850	1850	1850	0
635	20240607	102400	47044973	1850	1850	1850	1850	0
636	20240607	102300	47044973	1850	1850	1850	1850	0
637	20240607	102200	47044973	1850	1850	1850	1850	0
638	20240607	102100	47044973	1850	1850	1850	1850	0
639	20240607	102000	47044973	1850	1850	1850	1850	0
640	20240607	101900	47044973	1850	1850	1850	1850	1290
641	20240607	101800	44658473	1850	1850	1850	1850	0
642	20240607	101700	44658473	1850	1850	1850	1850	0
643	20240607	101600	44658473	1850	1850	1850	1850	0
644	20240607	101500	44658473	1850	1850	1850	1850	0
645	20240607	101400	44658473	1850	1850	1850	1850	0
646	20240607	101300	44658473	1850	1850	1850	1850	0
647	20240607	101200	44658473	1850	1850	1850	1850	379
648	20240607	101100	43957323	1850	1850	1850	1850	0
649	20240607	101000	43957323	1850	1850	1850	1850	0
650	20240607	100900	43957323	1850	1850	1850	1850	0
651	20240607	100800	43957323	1850	1850	1850	1850	0
652	20240607	100700	43957323	1850	1850	1850	1850	0
653	20240607	100600	43957323	1850	1850	1850	1850	0
654	20240607	100500	43957323	1850	1850	1850	1850	0
655	20240607	100400	43957323	1850	1850	1850	1850	0
656	20240607	100300	43957323	1850	1850	1850	1850	3
657	20240607	100200	43951773	1850	1848	1850	1848	62
658	20240607	100100	43837075	1800	1800	1800	1800	0
659	20240607	100000	43837075	1800	1800	1800	1800	2690
660	20240607	095900	38995075	1800	1800	1800	1800	0
661	20240607	095800	38995075	1800	1800	1800	1800	97
662	20240607	095700	38820475	1799	1799	1799	1799	0
663	20240607	095600	38820475	1799	1799	1799	1799	0
664	20240607	095500	38820475	1799	1799	1799	1799	17
665	20240607	095400	38789892	1799	1799	1799	1799	435
666	20240607	095300	38007327	1799	1799	1799	1799	35
667	20240607	095200	37944362	1799	1799	1799	1799	13
668	20240607	095100	37920975	1798	1798	1798	1798	0
669	20240607	095000	37920975	1798	1798	1798	1798	1
670	20240607	094900	37919177	1798	1797	1798	1797	95
671	20240607	094800	37748370	1720	1720	1720	1720	0
672	20240607	094700	37748370	1720	1720	1720	1720	0
673	20240607	094600	37748370	1720	1720	1720	1720	0
674	20240607	094500	37748370	1720	1720	1720	1720	75
675	20240607	094400	37619370	1720	1720	1720	1720	0
676	20240607	094300	37619370	1720	1720	1720	1720	0
677	20240607	094200	37619370	1720	1720	1720	1720	0
678	20240607	094100	37619370	1720	1720	1720	1720	0
679	20240607	094000	37619370	1720	1720	1720	1720	0
680	20240607	093900	37619370	1720	1720	1720	1720	0
681	20240607	093800	37619370	1720	1720	1721	1720	871
682	20240607	093700	36121214	1720	1720	1720	1720	4
683	20240607	093600	36114334	1720	1720	1720	1720	1
684	20240607	093500	36112614	1711	1711	1711	1711	0
685	20240607	093400	36112614	1711	1711	1711	1711	0
686	20240607	093300	36112614	1711	1711	1711	1711	120
687	20240607	093200	35907294	1710	1710	1710	1710	0
688	20240607	093100	35907294	1710	1710	1710	1710	0
689	20240607	093000	35907294	1710	1710	1710	1710	0
690	20240607	092900	35907294	1710	1710	1710	1710	0
691	20240607	092800	35907294	1710	1710	1710	1710	0
692	20240607	092700	35907294	1710	1710	1710	1710	10
693	20240607	092600	35890194	1710	1711	1711	1710	120
694	20240607	092500	35684993	1710	1710	1710	1710	0
695	20240607	092400	35684993	1710	1710	1710	1710	0
696	20240607	092300	35684993	1710	1710	1710	1710	0
697	20240607	092200	35684993	1710	1710	1710	1710	0
698	20240607	092100	35684993	1710	1710	1710	1710	8
699	20240607	092000	35671313	1710	1710	1710	1710	0
700	20240607	091900	35671313	1710	1710	1710	1710	0
701	20240607	091800	35671313	1710	1710	1710	1710	1
702	20240607	091700	35669603	1720	1720	1720	1720	0
703	20240607	091600	35669603	1720	1720	1720	1720	0
704	20240607	091500	35669603	1720	1500	1720	1500	2
705	20240607	091400	35666383	1500	1720	1720	1500	5001
706	20240607	091300	27091205	1730	1730	1730	1730	42
707	20240607	091200	27018545	1714	1714	1714	1714	0
708	20240607	091100	27018545	1714	1716	1716	1714	2000
709	20240607	091000	23589018	1750	1820	1820	1750	302
710	20240607	090900	23060448	1750	1715	1750	1715	757
711	20240607	090800	21758693	1750	1752	1752	1750	2757
712	20240607	090700	16932483	1820	1820	1820	1820	150
713	20240607	090600	16659483	1850	1849	1850	1849	1060
714	20240607	090500	14698626	1750	1750	1750	1750	410
715	20240607	090400	13981126	1850	1850	1850	1850	0
716	20240607	090300	13981126	1850	1751	1850	1750	955
717	20240607	090200	12309150	1850	1850	1850	1850	1
718	20240607	090100	12307300	1850	1850	1850	1850	74
719	20240607	090000	12170400	1850	1960	1960	1850	6490