KissMeData/256630/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205600	20717338	1770	1770	1770	1770	1057
3	20240607	205500	20717338	1770	1770	1770	1770	0
4	20240607	205400	20717338	1770	1770	1770	1770	0
5	20240607	205300	20717338	1770	1770	1770	1770	0
6	20240607	205200	20717338	1770	1770	1770	1770	0
7	20240607	205100	20717338	1770	1770	1770	1770	0
8	20240607	205000	20717338	1770	1770	1770	1770	0
9	20240607	204900	20717338	1770	1770	1770	1770	0
10	20240607	204800	20717338	1770	1770	1770	1770	0
11	20240607	204700	20717338	1770	1770	1770	1770	0
12	20240607	204600	20717338	1770	1770	1770	1770	0
13	20240607	204500	20717338	1770	1770	1770	1770	0
14	20240607	204400	20717338	1770	1770	1770	1770	0
15	20240607	204300	20717338	1770	1770	1770	1770	0
16	20240607	204200	20717338	1770	1770	1770	1770	0
17	20240607	204100	20717338	1770	1770	1770	1770	0
18	20240607	204000	20717338	1770	1770	1770	1770	0
19	20240607	203900	20717338	1770	1770	1770	1770	0
20	20240607	203800	20717338	1770	1770	1770	1770	0
21	20240607	203700	20717338	1770	1770	1770	1770	0
22	20240607	203600	20717338	1770	1770	1770	1770	0
23	20240607	203500	20717338	1770	1770	1770	1770	0
24	20240607	203400	20717338	1770	1770	1770	1770	0
25	20240607	203300	20717338	1770	1770	1770	1770	0
26	20240607	203200	20717338	1770	1770	1770	1770	0
27	20240607	203100	20717338	1770	1770	1770	1770	0
28	20240607	203000	20717338	1770	1770	1770	1770	0
29	20240607	202900	20717338	1770	1770	1770	1770	0
30	20240607	202800	20717338	1770	1770	1770	1770	0
31	20240607	202700	20717338	1770	1770	1770	1770	0
32	20240607	202600	20717338	1770	1770	1770	1770	1057
33	20240607	202500	20717338	1770	1770	1770	1770	0
34	20240607	202400	20717338	1770	1770	1770	1770	0
35	20240607	202300	20717338	1770	1770	1770	1770	0
36	20240607	202200	20717338	1770	1770	1770	1770	0
37	20240607	202100	20717338	1770	1770	1770	1770	0
38	20240607	202000	20717338	1770	1770	1770	1770	0
39	20240607	201900	20717338	1770	1770	1770	1770	0
40	20240607	201800	20717338	1770	1770	1770	1770	0
41	20240607	201700	20717338	1770	1770	1770	1770	0
42	20240607	201600	20717338	1770	1770	1770	1770	0
43	20240607	201500	20717338	1770	1770	1770	1770	0
44	20240607	201400	20717338	1770	1770	1770	1770	0
45	20240607	201300	20717338	1770	1770	1770	1770	0
46	20240607	201200	20717338	1770	1770	1770	1770	0
47	20240607	201100	20717338	1770	1770	1770	1770	0
48	20240607	201000	20717338	1770	1770	1770	1770	0
49	20240607	200900	20717338	1770	1770	1770	1770	0
50	20240607	200800	20717338	1770	1770	1770	1770	0
51	20240607	200700	20717338	1770	1770	1770	1770	0
52	20240607	200600	20717338	1770	1770	1770	1770	0
53	20240607	200500	20717338	1770	1770	1770	1770	0
54	20240607	200400	20717338	1770	1770	1770	1770	0
55	20240607	200300	20717338	1770	1770	1770	1770	0
56	20240607	200200	20717338	1770	1770	1770	1770	0
57	20240607	200100	20717338	1770	1770	1770	1770	0
58	20240607	200000	20717338	1770	1770	1770	1770	0
59	20240607	195900	20717338	1770	1770	1770	1770	0
60	20240607	195800	20717338	1770	1770	1770	1770	0
61	20240607	195700	20717338	1770	1770	1770	1770	0
62	20240607	195600	20717338	1770	1770	1770	1770	1057
63	20240607	195500	20717338	1770	1770	1770	1770	0
64	20240607	195400	20717338	1770	1770	1770	1770	0
65	20240607	195300	20717338	1770	1770	1770	1770	0
66	20240607	195200	20717338	1770	1770	1770	1770	0
67	20240607	195100	20717338	1770	1770	1770	1770	0
68	20240607	195000	20717338	1770	1770	1770	1770	0
69	20240607	194900	20717338	1770	1770	1770	1770	0
70	20240607	194800	20717338	1770	1770	1770	1770	0
71	20240607	194700	20717338	1770	1770	1770	1770	0
72	20240607	194600	20717338	1770	1770	1770	1770	0
73	20240607	194500	20717338	1770	1770	1770	1770	0
74	20240607	194400	20717338	1770	1770	1770	1770	0
75	20240607	194300	20717338	1770	1770	1770	1770	0
76	20240607	194200	20717338	1770	1770	1770	1770	0
77	20240607	194100	20717338	1770	1770	1770	1770	0
78	20240607	194000	20717338	1770	1770	1770	1770	0
79	20240607	193900	20717338	1770	1770	1770	1770	0
80	20240607	193800	20717338	1770	1770	1770	1770	0
81	20240607	193700	20717338	1770	1770	1770	1770	0
82	20240607	193600	20717338	1770	1770	1770	1770	0
83	20240607	193500	20717338	1770	1770	1770	1770	0
84	20240607	193400	20717338	1770	1770	1770	1770	0
85	20240607	193300	20717338	1770	1770	1770	1770	0
86	20240607	193200	20717338	1770	1770	1770	1770	0
87	20240607	193100	20717338	1770	1770	1770	1770	0
88	20240607	193000	20717338	1770	1770	1770	1770	0
89	20240607	192900	20717338	1770	1770	1770	1770	0
90	20240607	192800	20717338	1770	1770	1770	1770	0
91	20240607	192700	20717338	1770	1770	1770	1770	0
92	20240607	192600	20717338	1770	1770	1770	1770	1057
93	20240607	192500	20717338	1770	1770	1770	1770	0
94	20240607	192400	20717338	1770	1770	1770	1770	0
95	20240607	192300	20717338	1770	1770	1770	1770	0
96	20240607	192200	20717338	1770	1770	1770	1770	0
97	20240607	192100	20717338	1770	1770	1770	1770	0
98	20240607	192000	20717338	1770	1770	1770	1770	0
99	20240607	191900	20717338	1770	1770	1770	1770	0
100	20240607	191800	20717338	1770	1770	1770	1770	0
101	20240607	191700	20717338	1770	1770	1770	1770	0
102	20240607	191600	20717338	1770	1770	1770	1770	0
103	20240607	191500	20717338	1770	1770	1770	1770	0
104	20240607	191400	20717338	1770	1770	1770	1770	0
105	20240607	191300	20717338	1770	1770	1770	1770	0
106	20240607	191200	20717338	1770	1770	1770	1770	0
107	20240607	191100	20717338	1770	1770	1770	1770	0
108	20240607	191000	20717338	1770	1770	1770	1770	0
109	20240607	190900	20717338	1770	1770	1770	1770	0
110	20240607	190800	20717338	1770	1770	1770	1770	0
111	20240607	190700	20717338	1770	1770	1770	1770	0
112	20240607	190600	20717338	1770	1770	1770	1770	0
113	20240607	190500	20717338	1770	1770	1770	1770	0
114	20240607	190400	20717338	1770	1770	1770	1770	0
115	20240607	190300	20717338	1770	1770	1770	1770	0
116	20240607	190200	20717338	1770	1770	1770	1770	0
117	20240607	190100	20717338	1770	1770	1770	1770	0
118	20240607	190000	20717338	1770	1770	1770	1770	0
119	20240607	185900	20717338	1770	1770	1770	1770	0
120	20240607	185800	20717338	1770	1770	1770	1770	0
121	20240607	185700	20717338	1770	1770	1770	1770	0
122	20240607	185600	20717338	1770	1770	1770	1770	1057
123	20240607	185500	20717338	1770	1770	1770	1770	0
124	20240607	185400	20717338	1770	1770	1770	1770	0
125	20240607	185300	20717338	1770	1770	1770	1770	0
126	20240607	185200	20717338	1770	1770	1770	1770	0
127	20240607	185100	20717338	1770	1770	1770	1770	0
128	20240607	185000	20717338	1770	1770	1770	1770	0
129	20240607	184900	20717338	1770	1770	1770	1770	0
130	20240607	184800	20717338	1770	1770	1770	1770	0
131	20240607	184700	20717338	1770	1770	1770	1770	0
132	20240607	184600	20717338	1770	1770	1770	1770	0
133	20240607	184500	20717338	1770	1770	1770	1770	0
134	20240607	184400	20717338	1770	1770	1770	1770	0
135	20240607	184300	20717338	1770	1770	1770	1770	0
136	20240607	184200	20717338	1770	1770	1770	1770	0
137	20240607	184100	20717338	1770	1770	1770	1770	0
138	20240607	184000	20717338	1770	1770	1770	1770	0
139	20240607	183900	20717338	1770	1770	1770	1770	0
140	20240607	183800	20717338	1770	1770	1770	1770	0
141	20240607	183700	20717338	1770	1770	1770	1770	0
142	20240607	183600	20717338	1770	1770	1770	1770	0
143	20240607	183500	20717338	1770	1770	1770	1770	0
144	20240607	183400	20717338	1770	1770	1770	1770	0
145	20240607	183300	20717338	1770	1770	1770	1770	0
146	20240607	183200	20717338	1770	1770	1770	1770	0
147	20240607	183100	20717338	1770	1770	1770	1770	0
148	20240607	183000	20717338	1770	1770	1770	1770	0
149	20240607	182900	20717338	1770	1770	1770	1770	0
150	20240607	182800	20717338	1770	1770	1770	1770	0
151	20240607	182700	20717338	1770	1770	1770	1770	0
152	20240607	182600	20717338	1770	1770	1770	1770	1057
153	20240607	182500	20717338	1770	1770	1770	1770	0
154	20240607	182400	20717338	1770	1770	1770	1770	0
155	20240607	182300	20717338	1770	1770	1770	1770	0
156	20240607	182200	20717338	1770	1770	1770	1770	0
157	20240607	182100	20717338	1770	1770	1770	1770	0
158	20240607	182000	20717338	1770	1770	1770	1770	0
159	20240607	181900	20717338	1770	1770	1770	1770	0
160	20240607	181800	20717338	1770	1770	1770	1770	0
161	20240607	181700	20717338	1770	1770	1770	1770	0
162	20240607	181600	20717338	1770	1770	1770	1770	0
163	20240607	181500	20717338	1770	1770	1770	1770	0
164	20240607	181400	20717338	1770	1770	1770	1770	0
165	20240607	181300	20717338	1770	1770	1770	1770	0
166	20240607	181200	20717338	1770	1770	1770	1770	0
167	20240607	181100	20717338	1770	1770	1770	1770	0
168	20240607	181000	20717338	1770	1770	1770	1770	0
169	20240607	180900	20717338	1770	1770	1770	1770	0
170	20240607	180800	20717338	1770	1770	1770	1770	0
171	20240607	180700	20717338	1770	1770	1770	1770	0
172	20240607	180600	20717338	1770	1770	1770	1770	0
173	20240607	180500	20717338	1770	1770	1770	1770	0
174	20240607	180400	20717338	1770	1770	1770	1770	0
175	20240607	180300	20717338	1770	1770	1770	1770	0
176	20240607	180200	20717338	1770	1770	1770	1770	0
177	20240607	180100	20717338	1770	1770	1770	1770	0
178	20240607	180000	20717338	1770	1770	1770	1770	0
179	20240607	175900	20717338	1770	1770	1770	1770	0
180	20240607	175800	20717338	1770	1770	1770	1770	0
181	20240607	175700	20717338	1770	1770	1770	1770	0
182	20240607	175600	20717338	1770	1770	1770	1770	1057
183	20240607	175500	20717338	1770	1770	1770	1770	0
184	20240607	175400	20717338	1770	1770	1770	1770	0
185	20240607	175300	20717338	1770	1770	1770	1770	0
186	20240607	175200	20717338	1770	1770	1770	1770	0
187	20240607	175100	20717338	1770	1770	1770	1770	0
188	20240607	175000	20717338	1770	1770	1770	1770	0
189	20240607	174900	20717338	1770	1770	1770	1770	0
190	20240607	174800	20717338	1770	1770	1770	1770	0
191	20240607	174700	20717338	1770	1770	1770	1770	0
192	20240607	174600	20717338	1770	1770	1770	1770	0
193	20240607	174500	20717338	1770	1770	1770	1770	0
194	20240607	174400	20717338	1770	1770	1770	1770	0
195	20240607	174300	20717338	1770	1770	1770	1770	0
196	20240607	174200	20717338	1770	1770	1770	1770	0
197	20240607	174100	20717338	1770	1770	1770	1770	0
198	20240607	174000	20717338	1770	1770	1770	1770	0
199	20240607	173900	20717338	1770	1770	1770	1770	0
200	20240607	173800	20717338	1770	1770	1770	1770	0
201	20240607	173700	20717338	1770	1770	1770	1770	0
202	20240607	173600	20717338	1770	1770	1770	1770	0
203	20240607	173500	20717338	1770	1770	1770	1770	0
204	20240607	173400	20717338	1770	1770	1770	1770	0
205	20240607	173300	20717338	1770	1770	1770	1770	0
206	20240607	173200	20717338	1770	1770	1770	1770	0
207	20240607	173100	20717338	1770	1770	1770	1770	0
208	20240607	173000	20717338	1770	1770	1770	1770	0
209	20240607	172900	20717338	1770	1770	1770	1770	0
210	20240607	172800	20717338	1770	1770	1770	1770	0
211	20240607	172700	20717338	1770	1770	1770	1770	0
212	20240607	172600	20717338	1770	1770	1770	1770	1057
213	20240607	172500	20717338	1770	1770	1770	1770	0
214	20240607	172400	20717338	1770	1770	1770	1770	0
215	20240607	172300	20717338	1770	1770	1770	1770	0
216	20240607	172200	20717338	1770	1770	1770	1770	0
217	20240607	172100	20717338	1770	1770	1770	1770	0
218	20240607	172000	20717338	1770	1770	1770	1770	0
219	20240607	171900	20717338	1770	1770	1770	1770	0
220	20240607	171800	20717338	1770	1770	1770	1770	0
221	20240607	171700	20717338	1770	1770	1770	1770	0
222	20240607	171600	20717338	1770	1770	1770	1770	0
223	20240607	171500	20717338	1770	1770	1770	1770	0
224	20240607	171400	20717338	1770	1770	1770	1770	0
225	20240607	171300	20717338	1770	1770	1770	1770	0
226	20240607	171200	20717338	1770	1770	1770	1770	0
227	20240607	171100	20717338	1770	1770	1770	1770	0
228	20240607	171000	20717338	1770	1770	1770	1770	0
229	20240607	170900	20717338	1770	1770	1770	1770	0
230	20240607	170800	20717338	1770	1770	1770	1770	0
231	20240607	170700	20717338	1770	1770	1770	1770	0
232	20240607	170600	20717338	1770	1770	1770	1770	0
233	20240607	170500	20717338	1770	1770	1770	1770	0
234	20240607	170400	20717338	1770	1770	1770	1770	0
235	20240607	170300	20717338	1770	1770	1770	1770	0
236	20240607	170200	20717338	1770	1770	1770	1770	0
237	20240607	170100	20717338	1770	1770	1770	1770	0
238	20240607	170000	20717338	1770	1770	1770	1770	0
239	20240607	165900	20717338	1770	1770	1770	1770	0
240	20240607	165800	20717338	1770	1770	1770	1770	0
241	20240607	165700	20717338	1770	1770	1770	1770	0
242	20240607	165600	20717338	1770	1770	1770	1770	1057
243	20240607	165500	20717338	1770	1770	1770	1770	0
244	20240607	165400	20717338	1770	1770	1770	1770	0
245	20240607	165300	20717338	1770	1770	1770	1770	0
246	20240607	165200	20717338	1770	1770	1770	1770	0
247	20240607	165100	20717338	1770	1770	1770	1770	0
248	20240607	165000	20717338	1770	1770	1770	1770	0
249	20240607	164900	20717338	1770	1770	1770	1770	0
250	20240607	164800	20717338	1770	1770	1770	1770	0
251	20240607	164700	20717338	1770	1770	1770	1770	0
252	20240607	164600	20717338	1770	1770	1770	1770	0
253	20240607	164500	20717338	1770	1770	1770	1770	0
254	20240607	164400	20717338	1770	1770	1770	1770	0
255	20240607	164300	20717338	1770	1770	1770	1770	0
256	20240607	164200	20717338	1770	1770	1770	1770	0
257	20240607	164100	20717338	1770	1770	1770	1770	0
258	20240607	164000	20717338	1770	1770	1770	1770	0
259	20240607	163900	20717338	1770	1770	1770	1770	0
260	20240607	163800	20717338	1770	1770	1770	1770	0
261	20240607	163700	20717338	1770	1770	1770	1770	0
262	20240607	163600	20717338	1770	1770	1770	1770	0
263	20240607	163500	20717338	1770	1770	1770	1770	0
264	20240607	163400	20717338	1770	1770	1770	1770	0
265	20240607	163300	20717338	1770	1770	1770	1770	0
266	20240607	163200	20717338	1770	1770	1770	1770	0
267	20240607	163100	20717338	1770	1770	1770	1770	0
268	20240607	163000	20717338	1770	1770	1770	1770	0
269	20240607	162900	20717338	1770	1770	1770	1770	0
270	20240607	162800	20717338	1770	1770	1770	1770	0
271	20240607	162700	20717338	1770	1770	1770	1770	0
272	20240607	162600	20717338	1770	1770	1770	1770	1057
273	20240607	162500	20717338	1770	1770	1770	1770	0
274	20240607	162400	20717338	1770	1770	1770	1770	0
275	20240607	162300	20717338	1770	1770	1770	1770	0
276	20240607	162200	20717338	1770	1770	1770	1770	0
277	20240607	162100	20717338	1770	1770	1770	1770	0
278	20240607	162000	20717338	1770	1770	1770	1770	0
279	20240607	161900	20717338	1770	1770	1770	1770	0
280	20240607	161800	20717338	1770	1770	1770	1770	0
281	20240607	161700	20717338	1770	1770	1770	1770	0
282	20240607	161600	20717338	1770	1770	1770	1770	0
283	20240607	161500	20717338	1770	1770	1770	1770	0
284	20240607	161400	20717338	1770	1770	1770	1770	0
285	20240607	161300	20717338	1770	1770	1770	1770	0
286	20240607	161200	20717338	1770	1770	1770	1770	0
287	20240607	161100	20717338	1770	1770	1770	1770	0
288	20240607	161000	20717338	1770	1770	1770	1770	0
289	20240607	160900	20717338	1770	1770	1770	1770	0
290	20240607	160800	20717338	1770	1770	1770	1770	0
291	20240607	160700	20717338	1770	1770	1770	1770	0
292	20240607	160600	20717338	1770	1770	1770	1770	0
293	20240607	160500	20717338	1770	1770	1770	1770	0
294	20240607	160400	20717338	1770	1770	1770	1770	0
295	20240607	160300	20717338	1770	1770	1770	1770	0
296	20240607	160200	20717338	1770	1770	1770	1770	0
297	20240607	160100	20717338	1770	1770	1770	1770	0
298	20240607	160000	20717338	1770	1770	1770	1770	0
299	20240607	155900	20717338	1770	1770	1770	1770	0
300	20240607	155800	20717338	1770	1770	1770	1770	0
301	20240607	155700	20717338	1770	1770	1770	1770	0
302	20240607	155600	20717338	1770	1770	1770	1770	1057
303	20240607	155500	20717338	1770	1770	1770	1770	0
304	20240607	155400	20717338	1770	1770	1770	1770	0
305	20240607	155300	20717338	1770	1770	1770	1770	0
306	20240607	155200	20717338	1770	1770	1770	1770	0
307	20240607	155100	20717338	1770	1770	1770	1770	0
308	20240607	155000	20717338	1770	1770	1770	1770	0
309	20240607	154900	20717338	1770	1770	1770	1770	0
310	20240607	154800	20717338	1770	1770	1770	1770	0
311	20240607	154700	20717338	1770	1770	1770	1770	0
312	20240607	154600	20717338	1770	1770	1770	1770	0
313	20240607	154500	20717338	1770	1770	1770	1770	0
314	20240607	154400	20717338	1770	1770	1770	1770	0
315	20240607	154300	20717338	1770	1770	1770	1770	0
316	20240607	154200	20717338	1770	1770	1770	1770	0
317	20240607	154100	20717338	1770	1770	1770	1770	0
318	20240607	154000	20717338	1770	1770	1770	1770	0
319	20240607	153900	20717338	1770	1770	1770	1770	0
320	20240607	153800	20717338	1770	1770	1770	1770	0
321	20240607	153700	20717338	1770	1770	1770	1770	0
322	20240607	153600	20717338	1770	1770	1770	1770	0
323	20240607	153500	20717338	1770	1770	1770	1770	0
324	20240607	153400	20717338	1770	1770	1770	1770	0
325	20240607	153300	20717338	1770	1770	1770	1770	0
326	20240607	153200	20717338	1770	1770	1770	1770	0
327	20240607	153100	20717338	1770	1770	1770	1770	0
328	20240607	153000	20717338	1770	1770	1770	1770	1057
329	20240607	152900	18846448	1767	1767	1767	1767	0
330	20240607	152800	18846448	1767	1767	1767	1767	0
331	20240607	152700	18846448	1767	1767	1767	1767	0
332	20240607	152600	18846448	1767	1767	1767	1767	0
333	20240607	152500	18846448	1767	1767	1767	1767	0
334	20240607	152400	18846448	1767	1767	1767	1767	0
335	20240607	152300	18846448	1767	1767	1767	1767	0
336	20240607	152200	18846448	1767	1767	1767	1767	0
337	20240607	152100	18846448	1767	1767	1767	1767	0
338	20240607	152000	18846448	1767	1767	1767	1767	0
339	20240607	151900	18846448	1767	1767	1767	1767	0
340	20240607	151800	18846448	1767	1767	1767	1767	0
341	20240607	151700	18846448	1767	1767	1767	1767	0
342	20240607	151600	18846448	1767	1764	1767	1758	695
343	20240607	151500	17624228	1767	1767	1767	1767	0
344	20240607	151400	17624228	1767	1767	1767	1767	1
345	20240607	151300	17622461	1764	1765	1765	1764	1046
346	20240607	151200	15776301	1765	1765	1765	1765	145
347	20240607	151100	15520376	1767	1767	1767	1767	0
348	20240607	151000	15520376	1767	1767	1767	1767	0
349	20240607	150900	15520376	1767	1767	1767	1767	0
350	20240607	150800	15520376	1767	1767	1767	1767	0
351	20240607	150700	15520376	1767	1767	1767	1767	0
352	20240607	150600	15520376	1767	1767	1767	1767	0
353	20240607	150500	15520376	1767	1767	1767	1767	0
354	20240607	150400	15520376	1767	1767	1767	1767	1
355	20240607	150300	15518609	1767	1767	1767	1766	7
356	20240607	150200	15506241	1766	1766	1766	1766	0
357	20240607	150100	15506241	1766	1766	1766	1766	0
358	20240607	150000	15506241	1766	1766	1766	1766	0
359	20240607	145900	15506241	1766	1766	1766	1766	0
360	20240607	145800	15506241	1766	1766	1766	1766	0
361	20240607	145700	15506241	1766	1766	1766	1766	0
362	20240607	145600	15506241	1766	1766	1766	1766	199
363	20240607	145500	15154807	1768	1768	1768	1768	0
364	20240607	145400	15154807	1768	1768	1768	1768	0
365	20240607	145300	15154807	1768	1768	1768	1768	0
366	20240607	145200	15154807	1768	1768	1768	1768	0
367	20240607	145100	15154807	1768	1768	1768	1768	0
368	20240607	145000	15154807	1768	1768	1768	1768	0
369	20240607	144900	15154807	1768	1768	1768	1768	0
370	20240607	144800	15154807	1768	1768	1768	1768	0
371	20240607	144700	15154807	1768	1768	1768	1768	0
372	20240607	144600	15154807	1768	1768	1768	1768	0
373	20240607	144500	15154807	1768	1768	1768	1768	0
374	20240607	144400	15154807	1768	1768	1768	1768	0
375	20240607	144300	15154807	1768	1768	1768	1768	0
376	20240607	144200	15154807	1768	1768	1768	1768	0
377	20240607	144100	15154807	1768	1768	1768	1768	0
378	20240607	144000	15154807	1768	1768	1768	1768	0
379	20240607	143900	15154807	1768	1768	1768	1768	0
380	20240607	143800	15154807	1768	1768	1768	1768	0
381	20240607	143700	15154807	1768	1768	1768	1768	0
382	20240607	143600	15154807	1768	1768	1768	1768	0
383	20240607	143500	15154807	1768	1768	1768	1768	0
384	20240607	143400	15154807	1768	1768	1768	1768	0
385	20240607	143300	15154807	1768	1768	1768	1768	0
386	20240607	143200	15154807	1768	1768	1768	1768	0
387	20240607	143100	15154807	1768	1768	1768	1768	0
388	20240607	143000	15154807	1768	1768	1768	1768	0
389	20240607	142900	15154807	1768	1768	1768	1768	0
390	20240607	142800	15154807	1768	1768	1768	1768	0
391	20240607	142700	15154807	1768	1768	1768	1768	0
392	20240607	142600	15154807	1768	1768	1768	1768	0
393	20240607	142500	15154807	1768	1768	1768	1768	0
394	20240607	142400	15154807	1768	1768	1768	1768	0
395	20240607	142300	15154807	1768	1768	1768	1768	0
396	20240607	142200	15154807	1768	1768	1768	1768	0
397	20240607	142100	15154807	1768	1768	1768	1768	0
398	20240607	142000	15154807	1768	1768	1768	1768	0
399	20240607	141900	15154807	1768	1768	1768	1768	1
400	20240607	141800	15153039	1767	1767	1767	1767	0
401	20240607	141700	15153039	1767	1767	1767	1767	0
402	20240607	141600	15153039	1767	1767	1767	1767	402
403	20240607	141500	14442705	1768	1768	1768	1768	0
404	20240607	141400	14442705	1768	1768	1768	1768	0
405	20240607	141300	14442705	1768	1768	1768	1768	0
406	20240607	141200	14442705	1768	1768	1768	1768	0
407	20240607	141100	14442705	1768	1768	1768	1768	0
408	20240607	141000	14442705	1768	1768	1768	1768	0
409	20240607	140900	14442705	1768	1768	1768	1768	0
410	20240607	140800	14442705	1768	1768	1768	1768	0
411	20240607	140700	14442705	1768	1768	1768	1768	0
412	20240607	140600	14442705	1768	1768	1768	1768	0
413	20240607	140500	14442705	1768	1768	1768	1768	0
414	20240607	140400	14442705	1768	1768	1768	1768	0
415	20240607	140300	14442705	1768	1768	1768	1768	0
416	20240607	140200	14442705	1768	1768	1768	1768	0
417	20240607	140100	14442705	1768	1768	1768	1768	0
418	20240607	140000	14442705	1768	1768	1768	1768	0
419	20240607	135900	14442705	1768	1768	1768	1768	0
420	20240607	135800	14442705	1768	1768	1768	1768	0
421	20240607	135700	14442705	1768	1768	1768	1768	0
422	20240607	135600	14442705	1768	1768	1768	1768	0
423	20240607	135500	14442705	1768	1768	1768	1768	0
424	20240607	135400	14442705	1768	1768	1768	1768	0
425	20240607	135300	14442705	1768	1768	1768	1768	0
426	20240607	135200	14442705	1768	1768	1768	1768	0
427	20240607	135100	14442705	1768	1768	1768	1768	5
428	20240607	135000	14433865	1768	1768	1768	1768	0
429	20240607	134900	14433865	1768	1768	1768	1768	0
430	20240607	134800	14433865	1768	1768	1768	1768	0
431	20240607	134700	14433865	1768	1768	1768	1768	0
432	20240607	134600	14433865	1768	1768	1768	1768	10
433	20240607	134500	14416185	1768	1768	1768	1768	0
434	20240607	134400	14416185	1768	1768	1768	1768	0
435	20240607	134300	14416185	1768	1768	1768	1768	0
436	20240607	134200	14416185	1768	1768	1768	1768	20
437	20240607	134100	14380825	1768	1768	1768	1768	0
438	20240607	134000	14380825	1768	1768	1768	1768	282
439	20240607	133900	13882249	1769	1769	1769	1769	0
440	20240607	133800	13882249	1769	1769	1769	1769	181
441	20240607	133700	13562060	1770	1770	1770	1770	0
442	20240607	133600	13562060	1770	1770	1770	1770	0
443	20240607	133500	13562060	1770	1770	1770	1770	0
444	20240607	133400	13562060	1770	1770	1770	1770	0
445	20240607	133300	13562060	1770	1770	1770	1770	0
446	20240607	133200	13562060	1770	1770	1770	1770	0
447	20240607	133100	13562060	1770	1770	1770	1770	0
448	20240607	133000	13562060	1770	1770	1770	1770	0
449	20240607	132900	13562060	1770	1770	1770	1770	0
450	20240607	132800	13562060	1770	1770	1770	1770	0
451	20240607	132700	13562060	1770	1770	1770	1770	5
452	20240607	132600	13553210	1770	1770	1770	1770	0
453	20240607	132500	13553210	1770	1770	1770	1770	0
454	20240607	132400	13553210	1770	1770	1770	1770	0
455	20240607	132300	13553210	1770	1770	1770	1770	5
456	20240607	132200	13544360	1770	1770	1770	1770	0
457	20240607	132100	13544360	1770	1770	1770	1770	0
458	20240607	132000	13544360	1770	1770	1770	1770	0
459	20240607	131900	13544360	1770	1770	1770	1770	0
460	20240607	131800	13544360	1770	1770	1770	1770	0
461	20240607	131700	13544360	1770	1770	1770	1770	0
462	20240607	131600	13544360	1770	1770	1770	1770	0
463	20240607	131500	13544360	1770	1770	1770	1770	0
464	20240607	131400	13544360	1770	1770	1770	1770	0
465	20240607	131300	13544360	1770	1770	1770	1770	0
466	20240607	131200	13544360	1770	1770	1770	1770	0
467	20240607	131100	13544360	1770	1770	1770	1770	0
468	20240607	131000	13544360	1770	1770	1770	1770	0
469	20240607	130900	13544360	1770	1770	1770	1770	0
470	20240607	130800	13544360	1770	1770	1770	1770	0
471	20240607	130700	13544360	1770	1770	1770	1770	0
472	20240607	130600	13544360	1770	1770	1770	1770	0
473	20240607	130500	13544360	1770	1770	1770	1770	0
474	20240607	130400	13544360	1770	1770	1770	1770	565
475	20240607	130300	12544310	1770	1770	1770	1770	0
476	20240607	130200	12544310	1770	1770	1770	1770	0
477	20240607	130100	12544310	1770	1770	1770	1770	0
478	20240607	130000	12544310	1770	1770	1770	1770	0
479	20240607	125900	12544310	1770	1770	1770	1770	0
480	20240607	125800	12544310	1770	1770	1770	1770	0
481	20240607	125700	12544310	1770	1770	1770	1770	0
482	20240607	125600	12544310	1770	1770	1770	1770	0
483	20240607	125500	12544310	1770	1770	1770	1770	0
484	20240607	125400	12544310	1770	1770	1770	1770	0
485	20240607	125300	12544310	1770	1770	1770	1770	1
486	20240607	125200	12542540	1769	1769	1769	1769	0
487	20240607	125100	12542540	1769	1769	1769	1769	0
488	20240607	125000	12542540	1769	1769	1769	1769	0
489	20240607	124900	12542540	1769	1769	1769	1769	0
490	20240607	124800	12542540	1769	1769	1769	1769	26
491	20240607	124700	12496546	1770	1770	1770	1770	0
492	20240607	124600	12496546	1770	1770	1770	1770	0
493	20240607	124500	12496546	1770	1770	1770	1770	0
494	20240607	124400	12496546	1770	1770	1770	1770	0
495	20240607	124300	12496546	1770	1770	1770	1770	1
496	20240607	124200	12494776	1769	1769	1769	1769	25
497	20240607	124100	12450551	1770	1770	1770	1770	2
498	20240607	124000	12447011	1769	1769	1769	1769	6
499	20240607	123900	12436397	1770	1770	1770	1770	0
500	20240607	123800	12436397	1770	1770	1770	1770	0
501	20240607	123700	12436397	1770	1770	1770	1770	0
502	20240607	123600	12436397	1770	1770	1770	1770	0
503	20240607	123500	12436397	1770	1770	1770	1770	0
504	20240607	123400	12436397	1770	1770	1770	1770	0
505	20240607	123300	12436397	1770	1770	1770	1770	6
506	20240607	123200	12425777	1770	1770	1770	1770	0
507	20240607	123100	12425777	1770	1770	1770	1770	0
508	20240607	123000	12425777	1770	1770	1770	1770	0
509	20240607	122900	12425777	1770	1770	1770	1770	0
510	20240607	122800	12425777	1770	1770	1770	1770	0
511	20240607	122700	12425777	1770	1770	1770	1770	0
512	20240607	122600	12425777	1770	1770	1770	1770	0
513	20240607	122500	12425777	1770	1770	1770	1770	0
514	20240607	122400	12425777	1770	1770	1770	1770	0
515	20240607	122300	12425777	1770	1770	1770	1770	0
516	20240607	122200	12425777	1770	1770	1770	1770	0
517	20240607	122100	12425777	1770	1770	1770	1770	0
518	20240607	122000	12425777	1770	1770	1770	1770	0
519	20240607	121900	12425777	1770	1770	1770	1770	0
520	20240607	121800	12425777	1770	1770	1770	1770	0
521	20240607	121700	12425777	1770	1770	1770	1770	0
522	20240607	121600	12425777	1770	1770	1770	1770	0
523	20240607	121500	12425777	1770	1770	1770	1770	0
524	20240607	121400	12425777	1770	1770	1770	1770	0
525	20240607	121300	12425777	1770	1770	1770	1770	100
526	20240607	121200	12248777	1770	1770	1770	1770	0
527	20240607	121100	12248777	1770	1770	1770	1770	0
528	20240607	121000	12248777	1770	1770	1770	1770	0
529	20240607	120900	12248777	1770	1770	1770	1770	0
530	20240607	120800	12248777	1770	1770	1770	1770	0
531	20240607	120700	12248777	1770	1770	1770	1770	0
532	20240607	120600	12248777	1770	1770	1770	1770	0
533	20240607	120500	12248777	1770	1770	1770	1770	0
534	20240607	120400	12248777	1770	1770	1770	1770	1
535	20240607	120300	12247007	1770	1770	1770	1770	0
536	20240607	120200	12247007	1770	1770	1770	1770	0
537	20240607	120100	12247007	1770	1770	1770	1770	0
538	20240607	120000	12247007	1770	1770	1770	1770	0
539	20240607	115900	12247007	1770	1770	1770	1770	0
540	20240607	115800	12247007	1770	1770	1770	1770	0
541	20240607	115700	12247007	1770	1770	1770	1770	0
542	20240607	115600	12247007	1770	1770	1770	1770	0
543	20240607	115500	12247007	1770	1770	1770	1770	0
544	20240607	115400	12247007	1770	1770	1770	1770	0
545	20240607	115300	12247007	1770	1770	1770	1770	0
546	20240607	115200	12247007	1770	1770	1770	1770	0
547	20240607	115100	12247007	1770	1770	1770	1770	0
548	20240607	115000	12247007	1770	1770	1770	1770	0
549	20240607	114900	12247007	1770	1770	1770	1770	0
550	20240607	114800	12247007	1770	1770	1770	1770	0
551	20240607	114700	12247007	1770	1770	1770	1770	0
552	20240607	114600	12247007	1770	1770	1770	1770	0
553	20240607	114500	12247007	1770	1770	1770	1770	0
554	20240607	114400	12247007	1770	1770	1770	1770	0
555	20240607	114300	12247007	1770	1770	1770	1770	0
556	20240607	114200	12247007	1770	1770	1770	1770	0
557	20240607	114100	12247007	1770	1770	1770	1770	0
558	20240607	114000	12247007	1770	1770	1770	1770	0
559	20240607	113900	12247007	1770	1770	1770	1770	0
560	20240607	113800	12247007	1770	1770	1770	1770	0
561	20240607	113700	12247007	1770	1770	1770	1770	0
562	20240607	113600	12247007	1770	1770	1770	1770	0
563	20240607	113500	12247007	1770	1770	1770	1770	0
564	20240607	113400	12247007	1770	1770	1770	1770	0
565	20240607	113300	12247007	1770	1770	1770	1770	0
566	20240607	113200	12247007	1770	1770	1770	1770	0
567	20240607	113100	12247007	1770	1770	1770	1770	0
568	20240607	113000	12247007	1770	1770	1770	1770	0
569	20240607	112900	12247007	1770	1770	1770	1770	0
570	20240607	112800	12247007	1770	1770	1770	1770	0
571	20240607	112700	12247007	1770	1770	1770	1770	0
572	20240607	112600	12247007	1770	1770	1770	1770	0
573	20240607	112500	12247007	1770	1770	1770	1770	0
574	20240607	112400	12247007	1770	1770	1770	1770	2
575	20240607	112300	12243467	1770	1770	1770	1770	0
576	20240607	112200	12243467	1770	1770	1770	1770	0
577	20240607	112100	12243467	1770	1770	1770	1770	0
578	20240607	112000	12243467	1770	1770	1770	1770	0
579	20240607	111900	12243467	1770	1770	1770	1770	0
580	20240607	111800	12243467	1770	1770	1770	1770	0
581	20240607	111700	12243467	1770	1770	1770	1770	0
582	20240607	111600	12243467	1770	1770	1770	1770	0
583	20240607	111500	12243467	1770	1770	1770	1770	0
584	20240607	111400	12243467	1770	1770	1770	1770	0
585	20240607	111300	12243467	1770	1770	1770	1770	0
586	20240607	111200	12243467	1770	1770	1770	1770	0
587	20240607	111100	12243467	1770	1770	1770	1770	0
588	20240607	111000	12243467	1770	1770	1770	1770	100
589	20240607	110900	12066467	1770	1770	1770	1770	0
590	20240607	110800	12066467	1770	1770	1770	1770	0
591	20240607	110700	12066467	1770	1770	1770	1770	0
592	20240607	110600	12066467	1770	1770	1770	1770	0
593	20240607	110500	12066467	1770	1770	1770	1770	0
594	20240607	110400	12066467	1770	1770	1770	1770	0
595	20240607	110300	12066467	1770	1770	1770	1770	0
596	20240607	110200	12066467	1770	1770	1770	1770	0
597	20240607	110100	12066467	1770	1770	1770	1770	0
598	20240607	110000	12066467	1770	1770	1770	1770	0
599	20240607	105900	12066467	1770	1770	1770	1770	0
600	20240607	105800	12066467	1770	1770	1770	1770	0
601	20240607	105700	12066467	1770	1770	1770	1770	0
602	20240607	105600	12066467	1770	1770	1770	1770	0
603	20240607	105500	12066467	1770	1770	1770	1770	0
604	20240607	105400	12066467	1770	1770	1770	1770	0
605	20240607	105300	12066467	1770	1770	1770	1770	0
606	20240607	105200	12066467	1770	1770	1770	1770	0
607	20240607	105100	12066467	1770	1770	1770	1770	0
608	20240607	105000	12066467	1770	1770	1770	1770	0
609	20240607	104900	12066467	1770	1770	1770	1770	0
610	20240607	104800	12066467	1770	1770	1770	1770	0
611	20240607	104700	12066467	1770	1770	1770	1770	0
612	20240607	104600	12066467	1770	1770	1770	1770	80
613	20240607	104500	11924867	1770	1770	1770	1770	20
614	20240607	104400	11889467	1770	1770	1770	1770	1
615	20240607	104300	11887697	1770	1770	1770	1770	0
616	20240607	104200	11887697	1770	1770	1770	1770	0
617	20240607	104100	11887697	1770	1770	1770	1770	0
618	20240607	104000	11887697	1770	1770	1770	1770	0
619	20240607	103900	11887697	1770	1770	1770	1770	0
620	20240607	103800	11887697	1770	1770	1770	1770	0
621	20240607	103700	11887697	1770	1770	1770	1770	0
622	20240607	103600	11887697	1770	1770	1770	1770	0
623	20240607	103500	11887697	1770	1770	1770	1770	0
624	20240607	103400	11887697	1770	1770	1770	1770	5
625	20240607	103300	11878847	1769	1769	1769	1769	0
626	20240607	103200	11878847	1769	1769	1769	1769	0
627	20240607	103100	11878847	1769	1769	1769	1769	1
628	20240607	103000	11877078	1769	1769	1769	1769	1
629	20240607	102900	11875309	1770	1770	1770	1770	2
630	20240607	102800	11871769	1770	1770	1770	1770	0
631	20240607	102700	11871769	1770	1770	1770	1770	0
632	20240607	102600	11871769	1770	1770	1770	1770	0
633	20240607	102500	11871769	1770	1769	1770	1769	3
634	20240607	102400	11866461	1769	1769	1769	1769	127
635	20240607	102300	11641798	1769	1769	1769	1769	31
636	20240607	102200	11586959	1769	1769	1769	1769	0
637	20240607	102100	11586959	1769	1769	1769	1769	6
638	20240607	102000	11576345	1769	1769	1769	1769	0
639	20240607	101900	11576345	1769	1769	1769	1769	0
640	20240607	101800	11576345	1769	1769	1769	1769	4
641	20240607	101700	11569269	1769	1769	1769	1769	0
642	20240607	101600	11569269	1769	1769	1769	1769	0
643	20240607	101500	11569269	1769	1769	1769	1769	5
644	20240607	101400	11560424	1769	1769	1769	1769	0
645	20240607	101300	11560424	1769	1769	1769	1769	0
646	20240607	101200	11560424	1769	1769	1769	1769	0
647	20240607	101100	11560424	1769	1769	1769	1769	0
648	20240607	101000	11560424	1769	1769	1769	1769	0
649	20240607	100900	11560424	1769	1769	1769	1769	0
650	20240607	100800	11560424	1769	1769	1769	1769	0
651	20240607	100700	11560424	1769	1769	1769	1769	10
652	20240607	100600	11542734	1769	1769	1769	1769	0
653	20240607	100500	11542734	1769	1769	1769	1769	0
654	20240607	100400	11542734	1769	1769	1769	1769	415
655	20240607	100300	10808599	1770	1770	1770	1770	0
656	20240607	100200	10808599	1770	1769	1770	1769	574
657	20240607	100100	9793192	1769	1769	1769	1769	0
658	20240607	100000	9793192	1769	1769	1769	1769	5
659	20240607	095900	9784347	1769	1769	1769	1769	0
660	20240607	095800	9784347	1769	1769	1769	1769	0
661	20240607	095700	9784347	1769	1769	1769	1769	0
662	20240607	095600	9784347	1769	1769	1769	1769	6
663	20240607	095500	9773733	1769	1769	1769	1769	0
664	20240607	095400	9773733	1769	1769	1769	1769	3
665	20240607	095300	9768426	1769	1769	1769	1769	0
666	20240607	095200	9768426	1769	1769	1770	1768	1503
667	20240607	095100	7110764	1770	1770	1770	1770	60
668	20240607	095000	7004564	1770	1770	1770	1770	0
669	20240607	094900	7004564	1770	1770	1770	1770	0
670	20240607	094800	7004564	1770	1770	1770	1770	0
671	20240607	094700	7004564	1770	1770	1770	1770	5
672	20240607	094600	6995714	1770	1770	1770	1770	0
673	20240607	094500	6995714	1770	1770	1770	1770	0
674	20240607	094400	6995714	1770	1770	1770	1770	0
675	20240607	094300	6995714	1770	1770	1770	1770	0
676	20240607	094200	6995714	1770	1770	1770	1770	0
677	20240607	094100	6995714	1770	1770	1770	1770	0
678	20240607	094000	6995714	1770	1770	1770	1770	0
679	20240607	093900	6995714	1770	1770	1770	1770	0
680	20240607	093800	6995714	1770	1770	1770	1770	0
681	20240607	093700	6995714	1770	1770	1770	1770	0
682	20240607	093600	6995714	1770	1770	1770	1770	0
683	20240607	093500	6995714	1770	1770	1770	1770	0
684	20240607	093400	6995714	1770	1770	1770	1770	0
685	20240607	093300	6995714	1770	1769	1770	1769	30
686	20240607	093200	6942634	1770	1770	1770	1770	5
687	20240607	093100	6933784	1770	1770	1770	1770	0
688	20240607	093000	6933784	1770	1770	1770	1770	0
689	20240607	092900	6933784	1770	1770	1770	1770	0
690	20240607	092800	6933784	1770	1770	1770	1770	0
691	20240607	092700	6933784	1770	1770	1770	1770	0
692	20240607	092600	6933784	1770	1770	1770	1770	0
693	20240607	092500	6933784	1770	1770	1770	1769	1006
694	20240607	092400	5154165	1768	1769	1769	1768	1161
695	20240607	092300	3100388	1769	1769	1769	1769	0
696	20240607	092200	3100388	1769	1769	1769	1769	3
697	20240607	092100	3095081	1770	1770	1770	1770	0
698	20240607	092000	3095081	1770	1770	1770	1770	0
699	20240607	091900	3095081	1770	1770	1770	1770	0
700	20240607	091800	3095081	1770	1770	1770	1770	0
701	20240607	091700	3095081	1770	1770	1770	1770	0
702	20240607	091600	3095081	1770	1770	1770	1770	0
703	20240607	091500	3095081	1770	1772	1772	1770	144
704	20240607	091400	2840158	1773	1782	1782	1773	347
705	20240607	091300	2224598	1784	1784	1784	1784	280
706	20240607	091200	1725078	1782	1782	1782	1782	0
707	20240607	091100	1725078	1782	1782	1782	1782	0
708	20240607	091000	1725078	1782	1782	1782	1782	901
709	20240607	090900	119496	1782	1782	1782	1782	0
710	20240607	090800	119496	1782	1782	1782	1782	0
711	20240607	090700	119496	1782	1782	1782	1782	0
712	20240607	090600	119496	1782	1782	1782	1782	0
713	20240607	090500	119496	1782	1782	1782	1782	0
714	20240607	090400	119496	1782	1782	1782	1782	0
715	20240607	090300	119496	1782	1782	1782	1782	0
716	20240607	090200	119496	1782	1782	1782	1782	0
717	20240607	090100	119496	1782	1784	1784	1782	17
718	20240607	090000	89200	1784	1784	1784	1784	50