KissMeData/084870/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195700	274937101	1568	1568	1568	1568	1056
3	20240604	195600	274937101	1568	1568	1568	1568	0
4	20240604	195500	274937101	1568	1568	1568	1568	0
5	20240604	195400	274937101	1568	1568	1568	1568	0
6	20240604	195300	274937101	1568	1568	1568	1568	0
7	20240604	195200	274937101	1568	1568	1568	1568	0
8	20240604	195100	274937101	1568	1568	1568	1568	0
9	20240604	195000	274937101	1568	1568	1568	1568	0
10	20240604	194900	274937101	1568	1568	1568	1568	0
11	20240604	194800	274937101	1568	1568	1568	1568	0
12	20240604	194700	274937101	1568	1568	1568	1568	0
13	20240604	194600	274937101	1568	1568	1568	1568	0
14	20240604	194500	274937101	1568	1568	1568	1568	0
15	20240604	194400	274937101	1568	1568	1568	1568	0
16	20240604	194300	274937101	1568	1568	1568	1568	0
17	20240604	194200	274937101	1568	1568	1568	1568	0
18	20240604	194100	274937101	1568	1568	1568	1568	0
19	20240604	194000	274937101	1568	1568	1568	1568	0
20	20240604	193900	274937101	1568	1568	1568	1568	0
21	20240604	193800	274937101	1568	1568	1568	1568	0
22	20240604	193700	274937101	1568	1568	1568	1568	0
23	20240604	193600	274937101	1568	1568	1568	1568	0
24	20240604	193500	274937101	1568	1568	1568	1568	0
25	20240604	193400	274937101	1568	1568	1568	1568	0
26	20240604	193300	274937101	1568	1568	1568	1568	0
27	20240604	193200	274937101	1568	1568	1568	1568	0
28	20240604	193100	274937101	1568	1568	1568	1568	0
29	20240604	193000	274937101	1568	1568	1568	1568	0
30	20240604	192900	274937101	1568	1568	1568	1568	0
31	20240604	192800	274937101	1568	1568	1568	1568	0
32	20240604	192700	274937101	1568	1568	1568	1568	1056
33	20240604	192600	274937101	1568	1568	1568	1568	0
34	20240604	192500	274937101	1568	1568	1568	1568	0
35	20240604	192400	274937101	1568	1568	1568	1568	0
36	20240604	192300	274937101	1568	1568	1568	1568	0
37	20240604	192200	274937101	1568	1568	1568	1568	0
38	20240604	192100	274937101	1568	1568	1568	1568	0
39	20240604	192000	274937101	1568	1568	1568	1568	0
40	20240604	191900	274937101	1568	1568	1568	1568	0
41	20240604	191800	274937101	1568	1568	1568	1568	0
42	20240604	191700	274937101	1568	1568	1568	1568	0
43	20240604	191600	274937101	1568	1568	1568	1568	0
44	20240604	191500	274937101	1568	1568	1568	1568	0
45	20240604	191400	274937101	1568	1568	1568	1568	0
46	20240604	191300	274937101	1568	1568	1568	1568	0
47	20240604	191200	274937101	1568	1568	1568	1568	0
48	20240604	191100	274937101	1568	1568	1568	1568	0
49	20240604	191000	274937101	1568	1568	1568	1568	0
50	20240604	190900	274937101	1568	1568	1568	1568	0
51	20240604	190800	274937101	1568	1568	1568	1568	0
52	20240604	190700	274937101	1568	1568	1568	1568	0
53	20240604	190600	274937101	1568	1568	1568	1568	0
54	20240604	190500	274937101	1568	1568	1568	1568	0
55	20240604	190400	274937101	1568	1568	1568	1568	0
56	20240604	190300	274937101	1568	1568	1568	1568	0
57	20240604	190200	274937101	1568	1568	1568	1568	0
58	20240604	190100	274937101	1568	1568	1568	1568	0
59	20240604	190000	274937101	1568	1568	1568	1568	0
60	20240604	185900	274937101	1568	1568	1568	1568	0
61	20240604	185800	274937101	1568	1568	1568	1568	0
62	20240604	185700	274937101	1568	1568	1568	1568	1056
63	20240604	185600	274937101	1568	1568	1568	1568	0
64	20240604	185500	274937101	1568	1568	1568	1568	0
65	20240604	185400	274937101	1568	1568	1568	1568	0
66	20240604	185300	274937101	1568	1568	1568	1568	0
67	20240604	185200	274937101	1568	1568	1568	1568	0
68	20240604	185100	274937101	1568	1568	1568	1568	0
69	20240604	185000	274937101	1568	1568	1568	1568	0
70	20240604	184900	274937101	1568	1568	1568	1568	0
71	20240604	184800	274937101	1568	1568	1568	1568	0
72	20240604	184700	274937101	1568	1568	1568	1568	0
73	20240604	184600	274937101	1568	1568	1568	1568	0
74	20240604	184500	274937101	1568	1568	1568	1568	0
75	20240604	184400	274937101	1568	1568	1568	1568	0
76	20240604	184300	274937101	1568	1568	1568	1568	0
77	20240604	184200	274937101	1568	1568	1568	1568	0
78	20240604	184100	274937101	1568	1568	1568	1568	0
79	20240604	184000	274937101	1568	1568	1568	1568	0
80	20240604	183900	274937101	1568	1568	1568	1568	0
81	20240604	183800	274937101	1568	1568	1568	1568	0
82	20240604	183700	274937101	1568	1568	1568	1568	0
83	20240604	183600	274937101	1568	1568	1568	1568	0
84	20240604	183500	274937101	1568	1568	1568	1568	0
85	20240604	183400	274937101	1568	1568	1568	1568	0
86	20240604	183300	274937101	1568	1568	1568	1568	0
87	20240604	183200	274937101	1568	1568	1568	1568	0
88	20240604	183100	274937101	1568	1568	1568	1568	0
89	20240604	183000	274937101	1568	1568	1568	1568	0
90	20240604	182900	274937101	1568	1568	1568	1568	0
91	20240604	182800	274937101	1568	1568	1568	1568	0
92	20240604	182700	274937101	1568	1568	1568	1568	1056
93	20240604	182600	274937101	1568	1568	1568	1568	0
94	20240604	182500	274937101	1568	1568	1568	1568	0
95	20240604	182400	274937101	1568	1568	1568	1568	0
96	20240604	182300	274937101	1568	1568	1568	1568	0
97	20240604	182200	274937101	1568	1568	1568	1568	0
98	20240604	182100	274937101	1568	1568	1568	1568	0
99	20240604	182000	274937101	1568	1568	1568	1568	0
100	20240604	181900	274937101	1568	1568	1568	1568	0
101	20240604	181800	274937101	1568	1568	1568	1568	0
102	20240604	181700	274937101	1568	1568	1568	1568	0
103	20240604	181600	274937101	1568	1568	1568	1568	0
104	20240604	181500	274937101	1568	1568	1568	1568	0
105	20240604	181400	274937101	1568	1568	1568	1568	0
106	20240604	181300	274937101	1568	1568	1568	1568	0
107	20240604	181200	274937101	1568	1568	1568	1568	0
108	20240604	181100	274937101	1568	1568	1568	1568	0
109	20240604	181000	274937101	1568	1568	1568	1568	0
110	20240604	180900	274937101	1568	1568	1568	1568	0
111	20240604	180800	274937101	1568	1568	1568	1568	0
112	20240604	180700	274937101	1568	1568	1568	1568	0
113	20240604	180600	274937101	1568	1568	1568	1568	0
114	20240604	180500	274937101	1568	1568	1568	1568	0
115	20240604	180400	274937101	1568	1568	1568	1568	0
116	20240604	180300	274937101	1568	1568	1568	1568	0
117	20240604	180200	274937101	1568	1568	1568	1568	0
118	20240604	180100	274937101	1568	1568	1568	1568	0
119	20240604	180000	274937101	1568	1568	1568	1568	0
120	20240604	175900	274937101	1568	1568	1568	1568	0
121	20240604	175800	274937101	1568	1568	1568	1568	0
122	20240604	175700	274937101	1568	1568	1568	1568	1056
123	20240604	175600	274937101	1568	1568	1568	1568	0
124	20240604	175500	274937101	1568	1568	1568	1568	0
125	20240604	175400	274937101	1568	1568	1568	1568	0
126	20240604	175300	274937101	1568	1568	1568	1568	0
127	20240604	175200	274937101	1568	1568	1568	1568	0
128	20240604	175100	274937101	1568	1568	1568	1568	0
129	20240604	175000	274937101	1568	1568	1568	1568	0
130	20240604	174900	274937101	1568	1568	1568	1568	0
131	20240604	174800	274937101	1568	1568	1568	1568	0
132	20240604	174700	274937101	1568	1568	1568	1568	0
133	20240604	174600	274937101	1568	1568	1568	1568	0
134	20240604	174500	274937101	1568	1568	1568	1568	0
135	20240604	174400	274937101	1568	1568	1568	1568	0
136	20240604	174300	274937101	1568	1568	1568	1568	0
137	20240604	174200	274937101	1568	1568	1568	1568	0
138	20240604	174100	274937101	1568	1568	1568	1568	0
139	20240604	174000	274937101	1568	1568	1568	1568	0
140	20240604	173900	274937101	1568	1568	1568	1568	0
141	20240604	173800	274937101	1568	1568	1568	1568	0
142	20240604	173700	274937101	1568	1568	1568	1568	0
143	20240604	173600	274937101	1568	1568	1568	1568	0
144	20240604	173500	274937101	1568	1568	1568	1568	0
145	20240604	173400	274937101	1568	1568	1568	1568	0
146	20240604	173300	274937101	1568	1568	1568	1568	0
147	20240604	173200	274937101	1568	1568	1568	1568	0
148	20240604	173100	274937101	1568	1568	1568	1568	0
149	20240604	173000	274937101	1568	1568	1568	1568	0
150	20240604	172900	274937101	1568	1568	1568	1568	0
151	20240604	172800	274937101	1568	1568	1568	1568	0
152	20240604	172700	274937101	1568	1568	1568	1568	1056
153	20240604	172600	274937101	1568	1568	1568	1568	0
154	20240604	172500	274937101	1568	1568	1568	1568	0
155	20240604	172400	274937101	1568	1568	1568	1568	0
156	20240604	172300	274937101	1568	1568	1568	1568	0
157	20240604	172200	274937101	1568	1568	1568	1568	0
158	20240604	172100	274937101	1568	1568	1568	1568	0
159	20240604	172000	274937101	1568	1568	1568	1568	0
160	20240604	171900	274937101	1568	1568	1568	1568	0
161	20240604	171800	274937101	1568	1568	1568	1568	0
162	20240604	171700	274937101	1568	1568	1568	1568	0
163	20240604	171600	274937101	1568	1568	1568	1568	0
164	20240604	171500	274937101	1568	1568	1568	1568	0
165	20240604	171400	274937101	1568	1568	1568	1568	0
166	20240604	171300	274937101	1568	1568	1568	1568	0
167	20240604	171200	274937101	1568	1568	1568	1568	0
168	20240604	171100	274937101	1568	1568	1568	1568	0
169	20240604	171000	274937101	1568	1568	1568	1568	0
170	20240604	170900	274937101	1568	1568	1568	1568	0
171	20240604	170800	274937101	1568	1568	1568	1568	0
172	20240604	170700	274937101	1568	1568	1568	1568	0
173	20240604	170600	274937101	1568	1568	1568	1568	0
174	20240604	170500	274937101	1568	1568	1568	1568	0
175	20240604	170400	274937101	1568	1568	1568	1568	0
176	20240604	170300	274937101	1568	1568	1568	1568	0
177	20240604	170200	274937101	1568	1568	1568	1568	0
178	20240604	170100	274937101	1568	1568	1568	1568	0
179	20240604	170000	274937101	1568	1568	1568	1568	0
180	20240604	165900	274937101	1568	1568	1568	1568	0
181	20240604	165800	274937101	1568	1568	1568	1568	0
182	20240604	165700	274937101	1568	1568	1568	1568	1056
183	20240604	165600	274937101	1568	1568	1568	1568	0
184	20240604	165500	274937101	1568	1568	1568	1568	0
185	20240604	165400	274937101	1568	1568	1568	1568	0
186	20240604	165300	274937101	1568	1568	1568	1568	0
187	20240604	165200	274937101	1568	1568	1568	1568	0
188	20240604	165100	274937101	1568	1568	1568	1568	0
189	20240604	165000	274937101	1568	1568	1568	1568	0
190	20240604	164900	274937101	1568	1568	1568	1568	0
191	20240604	164800	274937101	1568	1568	1568	1568	0
192	20240604	164700	274937101	1568	1568	1568	1568	0
193	20240604	164600	274937101	1568	1568	1568	1568	0
194	20240604	164500	274937101	1568	1568	1568	1568	0
195	20240604	164400	274937101	1568	1568	1568	1568	0
196	20240604	164300	274937101	1568	1568	1568	1568	0
197	20240604	164200	274937101	1568	1568	1568	1568	0
198	20240604	164100	274937101	1568	1568	1568	1568	0
199	20240604	164000	274937101	1568	1568	1568	1568	0
200	20240604	163900	274937101	1568	1568	1568	1568	0
201	20240604	163800	274937101	1568	1568	1568	1568	0
202	20240604	163700	274937101	1568	1568	1568	1568	0
203	20240604	163600	274937101	1568	1568	1568	1568	0
204	20240604	163500	274937101	1568	1568	1568	1568	0
205	20240604	163400	274937101	1568	1568	1568	1568	0
206	20240604	163300	274937101	1568	1568	1568	1568	0
207	20240604	163200	274937101	1568	1568	1568	1568	0
208	20240604	163100	274937101	1568	1568	1568	1568	0
209	20240604	163000	274937101	1568	1568	1568	1568	0
210	20240604	162900	274937101	1568	1568	1568	1568	0
211	20240604	162800	274937101	1568	1568	1568	1568	0
212	20240604	162700	274937101	1568	1568	1568	1568	1056
213	20240604	162600	274937101	1568	1568	1568	1568	0
214	20240604	162500	274937101	1568	1568	1568	1568	0
215	20240604	162400	274937101	1568	1568	1568	1568	0
216	20240604	162300	274937101	1568	1568	1568	1568	0
217	20240604	162200	274937101	1568	1568	1568	1568	0
218	20240604	162100	274937101	1568	1568	1568	1568	0
219	20240604	162000	274937101	1568	1568	1568	1568	0
220	20240604	161900	274937101	1568	1568	1568	1568	0
221	20240604	161800	274937101	1568	1568	1568	1568	0
222	20240604	161700	274937101	1568	1568	1568	1568	0
223	20240604	161600	274937101	1568	1568	1568	1568	0
224	20240604	161500	274937101	1568	1568	1568	1568	0
225	20240604	161400	274937101	1568	1568	1568	1568	0
226	20240604	161300	274937101	1568	1568	1568	1568	0
227	20240604	161200	274937101	1568	1568	1568	1568	0
228	20240604	161100	274937101	1568	1568	1568	1568	0
229	20240604	161000	274937101	1568	1568	1568	1568	0
230	20240604	160900	274937101	1568	1568	1568	1568	0
231	20240604	160800	274937101	1568	1568	1568	1568	0
232	20240604	160700	274937101	1568	1568	1568	1568	0
233	20240604	160600	274937101	1568	1568	1568	1568	0
234	20240604	160500	274937101	1568	1568	1568	1568	0
235	20240604	160400	274937101	1568	1568	1568	1568	0
236	20240604	160300	274937101	1568	1568	1568	1568	0
237	20240604	160200	274937101	1568	1568	1568	1568	0
238	20240604	160100	274937101	1568	1568	1568	1568	0
239	20240604	160000	274937101	1568	1568	1568	1568	0
240	20240604	155900	274937101	1568	1568	1568	1568	0
241	20240604	155800	274937101	1568	1568	1568	1568	0
242	20240604	155700	274937101	1568	1568	1568	1568	1056
243	20240604	155600	274937101	1568	1568	1568	1568	0
244	20240604	155500	274937101	1568	1568	1568	1568	0
245	20240604	155400	274937101	1568	1568	1568	1568	0
246	20240604	155300	274937101	1568	1568	1568	1568	0
247	20240604	155200	274937101	1568	1568	1568	1568	0
248	20240604	155100	274937101	1568	1568	1568	1568	0
249	20240604	155000	274937101	1568	1568	1568	1568	0
250	20240604	154900	274937101	1568	1568	1568	1568	0
251	20240604	154800	274937101	1568	1568	1568	1568	0
252	20240604	154700	274937101	1568	1568	1568	1568	0
253	20240604	154600	274937101	1568	1568	1568	1568	0
254	20240604	154500	274937101	1568	1568	1568	1568	0
255	20240604	154400	274937101	1568	1568	1568	1568	0
256	20240604	154300	274937101	1568	1568	1568	1568	0
257	20240604	154200	274937101	1568	1568	1568	1568	0
258	20240604	154100	274937101	1568	1568	1568	1568	0
259	20240604	154000	274937101	1568	1568	1568	1568	0
260	20240604	153900	274937101	1568	1568	1568	1568	0
261	20240604	153800	274937101	1568	1568	1568	1568	0
262	20240604	153700	274937101	1568	1568	1568	1568	0
263	20240604	153600	274937101	1568	1568	1568	1568	0
264	20240604	153500	274937101	1568	1568	1568	1568	0
265	20240604	153400	274937101	1568	1568	1568	1568	0
266	20240604	153300	274937101	1568	1568	1568	1568	0
267	20240604	153200	274937101	1568	1568	1568	1568	0
268	20240604	153100	274937101	1568	1568	1568	1568	0
269	20240604	153000	274937101	1568	1568	1568	1568	1056
270	20240604	152900	273281293	1568	1568	1568	1568	0
271	20240604	152800	273281293	1568	1568	1568	1568	0
272	20240604	152700	273281293	1568	1568	1568	1568	0
273	20240604	152600	273281293	1568	1568	1568	1568	0
274	20240604	152500	273281293	1568	1568	1568	1568	0
275	20240604	152400	273281293	1568	1568	1568	1568	0
276	20240604	152300	273281293	1568	1568	1568	1568	0
277	20240604	152200	273281293	1568	1568	1568	1568	0
278	20240604	152100	273281293	1568	1568	1568	1568	0
279	20240604	152000	273281293	1568	1568	1568	1568	0
280	20240604	151900	273281293	1568	1565	1568	1565	30
281	20240604	151800	273234332	1560	1560	1560	1560	2516
282	20240604	151700	269309372	1560	1560	1560	1560	0
283	20240604	151600	269309372	1560	1552	1560	1552	11000
284	20240604	151500	252225984	1552	1543	1552	1542	224
285	20240604	151400	251880565	1553	1553	1553	1553	0
286	20240604	151300	251880565	1553	1553	1553	1553	0
287	20240604	151200	251880565	1553	1552	1553	1552	14
288	20240604	151100	251858833	1565	1565	1565	1565	0
289	20240604	151000	251858833	1565	1565	1565	1565	0
290	20240604	150900	251858833	1565	1565	1565	1565	0
291	20240604	150800	251858833	1565	1554	1565	1554	1000
292	20240604	150700	250298894	1558	1543	1558	1543	301
293	20240604	150600	249834336	1558	1558	1558	1558	0
294	20240604	150500	249834336	1558	1558	1558	1558	0
295	20240604	150400	249834336	1558	1558	1558	1558	0
296	20240604	150300	249834336	1558	1558	1558	1558	0
297	20240604	150200	249834336	1558	1558	1558	1558	0
298	20240604	150100	249834336	1558	1558	1558	1558	0
299	20240604	150000	249834336	1558	1558	1558	1558	0
300	20240604	145900	249834336	1558	1545	1558	1545	1001
301	20240604	145800	248278594	1540	1547	1547	1540	1232
302	20240604	145700	246380990	1547	1544	1547	1541	2001
303	20240604	145600	243296323	1558	1550	1558	1543	2001
304	20240604	145500	240206710	1561	1561	1561	1561	32
305	20240604	145400	240156758	1565	1565	1565	1565	0
306	20240604	145300	240156758	1565	1565	1565	1565	0
307	20240604	145200	240156758	1565	1565	1565	1565	0
308	20240604	145100	240156758	1565	1550	1565	1550	1070
309	20240604	145000	238486030	1561	1561	1561	1561	0
310	20240604	144900	238486030	1561	1561	1561	1561	0
311	20240604	144800	238486030	1561	1561	1561	1561	0
312	20240604	144700	238486030	1561	1559	1561	1559	100
313	20240604	144600	238329969	1559	1559	1559	1559	96
314	20240604	144500	238180305	1561	1561	1561	1561	0
315	20240604	144400	238180305	1561	1561	1561	1561	0
316	20240604	144300	238180305	1561	1561	1561	1561	0
317	20240604	144200	238180305	1561	1561	1561	1561	1
318	20240604	144100	238178744	1542	1553	1565	1542	1300
319	20240604	144000	236155720	1553	1553	1553	1553	5
320	20240604	143900	236147955	1560	1560	1560	1560	0
321	20240604	143800	236147955	1560	1560	1560	1560	0
322	20240604	143700	236147955	1560	1560	1560	1560	0
323	20240604	143600	236147955	1560	1560	1560	1560	0
324	20240604	143500	236147955	1560	1560	1560	1560	0
325	20240604	143400	236147955	1560	1560	1560	1560	0
326	20240604	143300	236147955	1560	1560	1560	1560	0
327	20240604	143200	236147955	1560	1550	1560	1550	1000
328	20240604	143100	234591928	1550	1550	1550	1550	20
329	20240604	143000	234560928	1550	1550	1550	1550	1
330	20240604	142900	234559378	1550	1550	1550	1550	0
331	20240604	142800	234559378	1550	1550	1550	1550	0
332	20240604	142700	234559378	1550	1550	1550	1550	10
333	20240604	142600	234543878	1550	1550	1550	1550	1
334	20240604	142500	234542328	1544	1540	1544	1540	9225
335	20240604	142400	220314807	1538	1538	1538	1538	0
336	20240604	142300	220314807	1538	1538	1538	1538	0
337	20240604	142200	220314807	1538	1538	1538	1538	0
338	20240604	142100	220314807	1538	1538	1538	1538	200
339	20240604	142000	220007207	1538	1538	1538	1538	251
340	20240604	141900	219621169	1537	1537	1537	1537	0
341	20240604	141800	219621169	1537	1537	1537	1537	0
342	20240604	141700	219621169	1537	1537	1537	1537	0
343	20240604	141600	219621169	1537	1537	1537	1537	0
344	20240604	141500	219621169	1537	1537	1537	1537	1
345	20240604	141400	219619632	1537	1537	1537	1537	0
346	20240604	141300	219619632	1537	1537	1537	1537	1
347	20240604	141200	219618095	1539	1539	1539	1539	0
348	20240604	141100	219618095	1539	1539	1539	1539	0
349	20240604	141000	219618095	1539	1539	1539	1539	0
350	20240604	140900	219618095	1539	1539	1539	1539	0
351	20240604	140800	219618095	1539	1539	1539	1539	0
352	20240604	140700	219618095	1539	1539	1539	1539	45
353	20240604	140600	219548840	1540	1540	1540	1539	714
354	20240604	140500	218449992	1539	1539	1539	1539	0
355	20240604	140400	218449992	1539	1539	1539	1539	0
356	20240604	140300	218449992	1539	1539	1539	1539	248
357	20240604	140200	218068320	1539	1539	1539	1539	0
358	20240604	140100	218068320	1539	1539	1539	1539	0
359	20240604	140000	218068320	1539	1539	1539	1539	5
360	20240604	135900	218060625	1540	1540	1540	1540	0
361	20240604	135800	218060625	1540	1540	1540	1540	0
362	20240604	135700	218060625	1540	1540	1540	1540	0
363	20240604	135600	218060625	1540	1540	1540	1540	0
364	20240604	135500	218060625	1540	1540	1540	1540	0
365	20240604	135400	218060625	1540	1540	1540	1540	1
366	20240604	135300	218059085	1540	1540	1540	1540	0
367	20240604	135200	218059085	1540	1540	1540	1540	50
368	20240604	135100	217982085	1540	1540	1540	1540	0
369	20240604	135000	217982085	1540	1540	1540	1540	0
370	20240604	134900	217982085	1540	1540	1540	1540	0
371	20240604	134800	217982085	1540	1540	1540	1540	1
372	20240604	134700	217980545	1536	1536	1536	1536	0
373	20240604	134600	217980545	1536	1537	1537	1536	2031
374	20240604	134500	214860924	1537	1538	1538	1537	1200
375	20240604	134400	213016324	1543	1543	1543	1543	0
376	20240604	134300	213016324	1543	1543	1543	1543	0
377	20240604	134200	213016324	1543	1543	1543	1543	2
378	20240604	134100	213013238	1543	1543	1543	1543	0
379	20240604	134000	213013238	1543	1543	1543	1543	12
380	20240604	133900	212994722	1544	1544	1544	1544	0
381	20240604	133800	212994722	1544	1544	1544	1544	0
382	20240604	133700	212994722	1544	1544	1544	1544	0
383	20240604	133600	212994722	1544	1544	1544	1544	2
384	20240604	133500	212991634	1538	1538	1538	1538	24
385	20240604	133400	212954722	1538	1538	1538	1538	1476
386	20240604	133300	210684634	1538	1538	1538	1538	0
387	20240604	133200	210684634	1538	1544	1544	1538	3
388	20240604	133100	210680014	1544	1544	1544	1544	0
389	20240604	133000	210680014	1544	1544	1544	1544	1
390	20240604	132900	210678470	1544	1544	1544	1544	0
391	20240604	132800	210678470	1544	1544	1544	1544	0
392	20240604	132700	210678470	1544	1544	1544	1544	0
393	20240604	132600	210678470	1544	1544	1544	1544	0
394	20240604	132500	210678470	1544	1544	1544	1544	0
395	20240604	132400	210678470	1544	1544	1544	1544	1
396	20240604	132300	210676926	1544	1544	1544	1544	0
397	20240604	132200	210676926	1544	1544	1544	1544	1950
398	20240604	132100	207666126	1545	1545	1545	1545	0
399	20240604	132000	207666126	1545	1545	1545	1545	6
400	20240604	131900	207656856	1545	1545	1545	1545	0
401	20240604	131800	207656856	1545	1544	1545	1544	277
402	20240604	131700	207229042	1545	1544	1545	1544	900
403	20240604	131600	205839441	1544	1544	1544	1544	0
404	20240604	131500	205839441	1544	1544	1544	1544	1
405	20240604	131400	205837897	1537	1537	1537	1537	0
406	20240604	131300	205837897	1537	1544	1544	1537	31
407	20240604	131200	205790243	1544	1544	1544	1544	1
408	20240604	131100	205788699	1544	1544	1544	1544	1
409	20240604	131000	205787155	1545	1545	1545	1545	0
410	20240604	130900	205787155	1545	1545	1545	1545	0
411	20240604	130800	205787155	1545	1545	1545	1545	0
412	20240604	130700	205787155	1545	1545	1545	1545	0
413	20240604	130600	205787155	1545	1545	1545	1545	1
414	20240604	130500	205785610	1546	1546	1546	1546	0
415	20240604	130400	205785610	1546	1546	1546	1546	0
416	20240604	130300	205785610	1546	1546	1546	1546	0
417	20240604	130200	205785610	1546	1546	1546	1546	0
418	20240604	130100	205785610	1546	1546	1546	1546	0
419	20240604	130000	205785610	1546	1546	1546	1546	6
420	20240604	125900	205776334	1546	1541	1546	1541	5
421	20240604	125800	205768624	1540	1540	1540	1540	0
422	20240604	125700	205768624	1540	1540	1540	1540	399
423	20240604	125600	205154164	1540	1537	1540	1537	3000
424	20240604	125500	200535334	1537	1537	1537	1537	0
425	20240604	125400	200535334	1537	1537	1537	1537	1
426	20240604	125300	200533797	1537	1537	1537	1537	0
427	20240604	125200	200533797	1537	1537	1537	1537	0
428	20240604	125100	200533797	1537	1537	1537	1537	500
429	20240604	125000	199765297	1537	1537	1537	1537	0
430	20240604	124900	199765297	1537	1537	1537	1537	0
431	20240604	124800	199765297	1537	1537	1537	1537	2
432	20240604	124700	199762223	1535	1535	1535	1535	100
433	20240604	124600	199608723	1536	1535	1536	1535	50
434	20240604	124500	199531972	1534	1534	1534	1534	0
435	20240604	124400	199531972	1534	1534	1534	1534	7
436	20240604	124300	199521234	1534	1534	1534	1534	0
437	20240604	124200	199521234	1534	1534	1534	1534	1
438	20240604	124100	199519700	1534	1534	1534	1534	0
439	20240604	124000	199519700	1534	1532	1534	1530	72
440	20240604	123900	199409522	1535	1535	1535	1535	0
441	20240604	123800	199409522	1535	1535	1535	1535	0
442	20240604	123700	199409522	1535	1535	1535	1535	0
443	20240604	123600	199409522	1535	1535	1535	1535	1
444	20240604	123500	199407987	1535	1535	1535	1535	0
445	20240604	123400	199407987	1535	1535	1535	1535	0
446	20240604	123300	199407987	1535	1535	1535	1535	0
447	20240604	123200	199407987	1535	1535	1535	1535	30
448	20240604	123100	199361937	1535	1535	1535	1535	2
449	20240604	123000	199358867	1535	1535	1535	1535	1
450	20240604	122900	199357332	1535	1531	1535	1531	170
451	20240604	122800	199097058	1531	1531	1531	1531	0
452	20240604	122700	199097058	1531	1531	1531	1531	166
453	20240604	122600	198842912	1531	1531	1531	1531	0
454	20240604	122500	198842912	1531	1531	1531	1531	0
455	20240604	122400	198842912	1531	1531	1531	1531	1
456	20240604	122300	198841381	1531	1531	1531	1531	0
457	20240604	122200	198841381	1531	1531	1531	1531	0
458	20240604	122100	198841381	1531	1531	1531	1531	0
459	20240604	122000	198841381	1531	1531	1531	1531	5
460	20240604	121900	198833726	1531	1531	1531	1531	0
461	20240604	121800	198833726	1531	1531	1531	1531	2
462	20240604	121700	198830664	1531	1531	1531	1531	0
463	20240604	121600	198830664	1531	1531	1531	1531	0
464	20240604	121500	198830664	1531	1531	1531	1531	0
465	20240604	121400	198830664	1531	1531	1531	1531	0
466	20240604	121300	198830664	1531	1531	1531	1531	0
467	20240604	121200	198830664	1531	1531	1531	1531	0
468	20240604	121100	198830664	1531	1531	1531	1531	0
469	20240604	121000	198830664	1531	1531	1531	1531	0
470	20240604	120900	198830664	1531	1531	1531	1531	0
471	20240604	120800	198830664	1531	1531	1531	1531	0
472	20240604	120700	198830664	1531	1531	1531	1531	0
473	20240604	120600	198830664	1531	1531	1531	1531	0
474	20240604	120500	198830664	1531	1531	1531	1531	0
475	20240604	120400	198830664	1531	1531	1531	1531	0
476	20240604	120300	198830664	1531	1531	1531	1531	0
477	20240604	120200	198830664	1531	1531	1531	1531	0
478	20240604	120100	198830664	1531	1531	1531	1531	1
479	20240604	120000	198829133	1528	1531	1531	1528	1694
480	20240604	115900	196240482	1531	1531	1531	1531	1
481	20240604	115800	196238951	1530	1530	1530	1530	19
482	20240604	115700	196209881	1530	1530	1530	1530	0
483	20240604	115600	196209881	1530	1530	1530	1530	0
484	20240604	115500	196209881	1530	1530	1530	1530	1
485	20240604	115400	196208351	1530	1530	1530	1530	1
486	20240604	115300	196206821	1530	1530	1530	1530	1
487	20240604	115200	196205291	1530	1530	1530	1530	0
488	20240604	115100	196205291	1530	1530	1530	1530	0
489	20240604	115000	196205291	1530	1530	1530	1530	0
490	20240604	114900	196205291	1530	1530	1530	1530	0
491	20240604	114800	196205291	1530	1530	1530	1530	1
492	20240604	114700	196203761	1528	1528	1528	1528	1400
493	20240604	114600	194064561	1528	1528	1528	1528	0
494	20240604	114500	194064561	1528	1528	1528	1528	0
495	20240604	114400	194064561	1528	1528	1528	1528	0
496	20240604	114300	194064561	1528	1528	1528	1528	0
497	20240604	114200	194064561	1528	1529	1529	1528	91
498	20240604	114100	193925466	1530	1530	1530	1530	0
499	20240604	114000	193925466	1530	1530	1530	1530	5
500	20240604	113900	193917816	1530	1530	1530	1530	0
501	20240604	113800	193917816	1530	1530	1530	1530	0
502	20240604	113700	193917816	1530	1530	1530	1530	42
503	20240604	113600	193853556	1531	1531	1531	1531	0
504	20240604	113500	193853556	1531	1531	1531	1531	1
505	20240604	113400	193852025	1531	1531	1531	1531	0
506	20240604	113300	193852025	1531	1531	1531	1531	0
507	20240604	113200	193852025	1531	1531	1531	1531	71
508	20240604	113100	193743324	1531	1536	1536	1531	120
509	20240604	113000	193559409	1536	1536	1536	1536	1
510	20240604	112900	193557873	1526	1525	1526	1525	1547
511	20240604	112800	191197954	1525	1524	1525	1524	129
512	20240604	112700	191001258	1523	1523	1523	1523	0
513	20240604	112600	191001258	1523	1523	1523	1523	61
514	20240604	112500	190908355	1523	1526	1526	1523	99
515	20240604	112400	190757381	1526	1526	1526	1526	0
516	20240604	112300	190757381	1526	1526	1526	1526	0
517	20240604	112200	190757381	1526	1526	1526	1526	0
518	20240604	112100	190757381	1526	1526	1526	1526	0
519	20240604	112000	190757381	1526	1526	1526	1526	6
520	20240604	111900	190748225	1526	1526	1526	1526	0
521	20240604	111800	190748225	1526	1526	1526	1526	0
522	20240604	111700	190748225	1526	1526	1526	1526	0
523	20240604	111600	190748225	1526	1526	1526	1526	1
524	20240604	111500	190746699	1525	1525	1525	1525	0
525	20240604	111400	190746699	1525	1525	1525	1525	0
526	20240604	111300	190746699	1525	1525	1525	1525	0
527	20240604	111200	190746699	1525	1525	1525	1525	0
528	20240604	111100	190746699	1525	1525	1525	1525	8
529	20240604	111000	190734499	1525	1525	1525	1525	0
530	20240604	110900	190734499	1525	1525	1525	1525	1
531	20240604	110800	190732974	1525	1525	1525	1525	2
532	20240604	110700	190729924	1526	1526	1526	1526	0
533	20240604	110600	190729924	1526	1526	1526	1526	0
534	20240604	110500	190729924	1526	1526	1526	1526	0
535	20240604	110400	190729924	1526	1526	1526	1526	1
536	20240604	110300	190728398	1520	1520	1520	1520	0
537	20240604	110200	190728398	1520	1520	1520	1520	0
538	20240604	110100	190728398	1520	1521	1521	1520	3000
539	20240604	110000	186168358	1521	1528	1528	1521	3006
540	20240604	105900	181595912	1528	1528	1528	1528	0
541	20240604	105800	181595912	1528	1528	1528	1528	2
542	20240604	105700	181592856	1522	1522	1522	1522	0
543	20240604	105600	181592856	1522	1523	1523	1522	3001
544	20240604	105500	177024326	1523	1523	1523	1523	0
545	20240604	105400	177024326	1523	1523	1523	1523	0
546	20240604	105300	177024326	1523	1525	1525	1523	4000
547	20240604	105200	170929325	1523	1523	1523	1523	0
548	20240604	105100	170929325	1523	1525	1525	1523	2762
549	20240604	105000	166719681	1530	1530	1530	1530	2
550	20240604	104900	166716621	1523	1523	1523	1523	0
551	20240604	104800	166716621	1523	1523	1523	1523	0
552	20240604	104700	166716621	1523	1525	1525	1523	2293
553	20240604	104600	163222679	1524	1527	1527	1524	3585
554	20240604	104500	157754465	1533	1533	1533	1533	51
555	20240604	104400	157676282	1533	1533	1533	1533	0
556	20240604	104300	157676282	1533	1528	1535	1528	3948
557	20240604	104200	151624353	1528	1525	1528	1525	3622
558	20240604	104100	146099692	1525	1525	1525	1525	2
559	20240604	104000	146096642	1525	1525	1525	1525	6
560	20240604	103900	146087492	1525	1525	1525	1525	0
561	20240604	103800	146087492	1525	1525	1525	1525	1
562	20240604	103700	146085967	1525	1525	1525	1525	71
563	20240604	103600	145977692	1525	1525	1525	1525	1
564	20240604	103500	145976167	1523	1523	1523	1523	51
565	20240604	103400	145898494	1523	1523	1523	1523	0
566	20240604	103300	145898494	1523	1523	1523	1523	0
567	20240604	103200	145898494	1523	1523	1523	1523	1
568	20240604	103100	145896971	1526	1526	1526	1526	0
569	20240604	103000	145896971	1526	1526	1526	1526	0
570	20240604	102900	145896971	1526	1526	1526	1526	35
571	20240604	102800	145843561	1523	1523	1523	1523	2
572	20240604	102700	145840515	1526	1526	1526	1526	0
573	20240604	102600	145840515	1526	1525	1526	1525	107
574	20240604	102500	145677339	1525	1526	1526	1525	52
575	20240604	102400	145598038	1526	1525	1526	1525	3133
576	20240604	102300	140820203	1525	1523	1525	1523	67
577	20240604	102200	140718031	1523	1524	1524	1523	686
578	20240604	102100	139672595	1525	1526	1526	1525	25
579	20240604	102000	139634447	1528	1528	1528	1528	6
580	20240604	101900	139625279	1528	1526	1528	1526	90
581	20240604	101800	139487915	1527	1527	1527	1527	0
582	20240604	101700	139487915	1527	1527	1527	1527	0
583	20240604	101600	139487915	1527	1525	1528	1525	25
584	20240604	101500	139449785	1525	1530	1530	1525	2028
585	20240604	101400	136356638	1532	1532	1532	1532	10
586	20240604	101300	136341318	1532	1531	1532	1531	3
587	20240604	101200	136336724	1531	1531	1531	1531	1
588	20240604	101100	136335193	1531	1531	1531	1531	3
589	20240604	101000	136330600	1533	1530	1533	1527	2153
590	20240604	100900	133039976	1535	1535	1535	1535	0
591	20240604	100800	133039976	1535	1535	1535	1535	0
592	20240604	100700	133039976	1535	1535	1535	1535	20
593	20240604	100600	133009276	1529	1529	1529	1529	0
594	20240604	100500	133009276	1529	1529	1529	1529	51
595	20240604	100400	132931297	1530	1530	1530	1530	2
596	20240604	100300	132928237	1529	1531	1531	1529	2479
597	20240604	100200	129137706	1530	1530	1536	1529	10001
598	20240604	100100	113845106	1530	1530	1530	1530	500
599	20240604	100000	113080106	1530	1541	1541	1529	10326
600	20240604	095900	97289755	1539	1539	1539	1539	6
601	20240604	095800	97280521	1539	1538	1539	1538	192
602	20240604	095700	96985073	1529	1531	1531	1529	9000
603	20240604	095600	83222701	1538	1538	1538	1538	2
604	20240604	095500	83219625	1529	1529	1530	1529	25068
605	20240604	095400	44890623	1540	1540	1540	1540	1
606	20240604	095300	44889083	1530	1531	1531	1530	6000
607	20240604	095200	35708583	1530	1543	1543	1530	4001
608	20240604	095100	29579475	1543	1543	1543	1543	0
609	20240604	095000	29579475	1543	1543	1543	1543	0
610	20240604	094900	29579475	1543	1544	1544	1543	2000
611	20240604	094800	26492313	1543	1554	1554	1543	4166
612	20240604	094700	20052452	1554	1554	1554	1554	0
613	20240604	094600	20052452	1554	1555	1555	1554	400
614	20240604	094500	19430582	1555	1555	1555	1555	51
615	20240604	094400	19351277	1560	1560	1560	1560	0
616	20240604	094300	19351277	1560	1560	1560	1560	0
617	20240604	094200	19351277	1560	1560	1560	1560	0
618	20240604	094100	19351277	1560	1560	1560	1560	0
619	20240604	094000	19351277	1560	1560	1560	1560	6
620	20240604	093900	19341917	1560	1560	1560	1560	0
621	20240604	093800	19341917	1560	1560	1560	1560	0
622	20240604	093700	19341917	1560	1560	1560	1560	0
623	20240604	093600	19341917	1560	1560	1560	1560	3
624	20240604	093500	19337237	1555	1560	1560	1555	81
625	20240604	093400	19211132	1560	1560	1560	1560	200
626	20240604	093300	18899132	1564	1564	1564	1564	0
627	20240604	093200	18899132	1564	1564	1564	1564	152
628	20240604	093100	18661404	1564	1564	1564	1564	0
629	20240604	093000	18661404	1564	1564	1564	1564	0
630	20240604	092900	18661404	1564	1564	1564	1564	0
631	20240604	092800	18661404	1564	1564	1564	1564	0
632	20240604	092700	18661404	1564	1564	1564	1564	10
633	20240604	092600	18645764	1555	1555	1555	1555	1
634	20240604	092500	18644209	1555	1566	1566	1555	1099
635	20240604	092400	16933482	1565	1565	1566	1565	595
636	20240604	092300	16001994	1565	1565	1565	1565	16
637	20240604	092200	15976954	1565	1565	1565	1565	355
638	20240604	092100	15421379	1566	1566	1566	1566	0
639	20240604	092000	15421379	1566	1566	1566	1566	6
640	20240604	091900	15411983	1567	1567	1567	1567	0
641	20240604	091800	15411983	1567	1567	1567	1567	1648
642	20240604	091700	12829567	1560	1560	1560	1560	0
643	20240604	091600	12829567	1560	1560	1560	1560	18
644	20240604	091500	12801487	1560	1560	1560	1560	52
645	20240604	091400	12720367	1559	1559	1559	1559	0
646	20240604	091300	12720367	1559	1559	1559	1559	0
647	20240604	091200	12720367	1559	1570	1570	1559	116
648	20240604	091100	12538786	1570	1570	1570	1570	0
649	20240604	091000	12538786	1570	1570	1570	1570	0
650	20240604	090900	12538786	1570	1570	1570	1570	0
651	20240604	090800	12538786	1570	1570	1570	1570	0
652	20240604	090700	12538786	1570	1570	1570	1570	0
653	20240604	090600	12538786	1570	1570	1570	1559	7
654	20240604	090500	12527851	1559	1559	1559	1559	1
655	20240604	090400	12526292	1572	1572	1572	1572	0
656	20240604	090300	12526292	1572	1572	1572	1572	0
657	20240604	090200	12526292	1572	1572	1572	1572	0
658	20240604	090100	12526292	1572	1572	1572	1570	1792
659	20240604	090000	9710672	1570	1572	1572	1570	5962