KissMeData/227610/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204900	103463592	1810	1810	1810	1810	563
3	20240604	204800	103463592	1810	1810	1810	1810	0
4	20240604	204700	103463592	1810	1810	1810	1810	0
5	20240604	204600	103463592	1810	1810	1810	1810	0
6	20240604	204500	103463592	1810	1810	1810	1810	0
7	20240604	204400	103463592	1810	1810	1810	1810	0
8	20240604	204300	103463592	1810	1810	1810	1810	0
9	20240604	204200	103463592	1810	1810	1810	1810	0
10	20240604	204100	103463592	1810	1810	1810	1810	0
11	20240604	204000	103463592	1810	1810	1810	1810	0
12	20240604	203900	103463592	1810	1810	1810	1810	0
13	20240604	203800	103463592	1810	1810	1810	1810	0
14	20240604	203700	103463592	1810	1810	1810	1810	0
15	20240604	203600	103463592	1810	1810	1810	1810	0
16	20240604	203500	103463592	1810	1810	1810	1810	0
17	20240604	203400	103463592	1810	1810	1810	1810	0
18	20240604	203300	103463592	1810	1810	1810	1810	0
19	20240604	203200	103463592	1810	1810	1810	1810	0
20	20240604	203100	103463592	1810	1810	1810	1810	0
21	20240604	203000	103463592	1810	1810	1810	1810	0
22	20240604	202900	103463592	1810	1810	1810	1810	0
23	20240604	202800	103463592	1810	1810	1810	1810	0
24	20240604	202700	103463592	1810	1810	1810	1810	0
25	20240604	202600	103463592	1810	1810	1810	1810	0
26	20240604	202500	103463592	1810	1810	1810	1810	0
27	20240604	202400	103463592	1810	1810	1810	1810	0
28	20240604	202300	103463592	1810	1810	1810	1810	0
29	20240604	202200	103463592	1810	1810	1810	1810	0
30	20240604	202100	103463592	1810	1810	1810	1810	0
31	20240604	202000	103463592	1810	1810	1810	1810	0
32	20240604	201900	103463592	1810	1810	1810	1810	563
33	20240604	201800	103463592	1810	1810	1810	1810	0
34	20240604	201700	103463592	1810	1810	1810	1810	0
35	20240604	201600	103463592	1810	1810	1810	1810	0
36	20240604	201500	103463592	1810	1810	1810	1810	0
37	20240604	201400	103463592	1810	1810	1810	1810	0
38	20240604	201300	103463592	1810	1810	1810	1810	0
39	20240604	201200	103463592	1810	1810	1810	1810	0
40	20240604	201100	103463592	1810	1810	1810	1810	0
41	20240604	201000	103463592	1810	1810	1810	1810	0
42	20240604	200900	103463592	1810	1810	1810	1810	0
43	20240604	200800	103463592	1810	1810	1810	1810	0
44	20240604	200700	103463592	1810	1810	1810	1810	0
45	20240604	200600	103463592	1810	1810	1810	1810	0
46	20240604	200500	103463592	1810	1810	1810	1810	0
47	20240604	200400	103463592	1810	1810	1810	1810	0
48	20240604	200300	103463592	1810	1810	1810	1810	0
49	20240604	200200	103463592	1810	1810	1810	1810	0
50	20240604	200100	103463592	1810	1810	1810	1810	0
51	20240604	200000	103463592	1810	1810	1810	1810	0
52	20240604	195900	103463592	1810	1810	1810	1810	0
53	20240604	195800	103463592	1810	1810	1810	1810	0
54	20240604	195700	103463592	1810	1810	1810	1810	0
55	20240604	195600	103463592	1810	1810	1810	1810	0
56	20240604	195500	103463592	1810	1810	1810	1810	0
57	20240604	195400	103463592	1810	1810	1810	1810	0
58	20240604	195300	103463592	1810	1810	1810	1810	0
59	20240604	195200	103463592	1810	1810	1810	1810	0
60	20240604	195100	103463592	1810	1810	1810	1810	0
61	20240604	195000	103463592	1810	1810	1810	1810	0
62	20240604	194900	103463592	1810	1810	1810	1810	563
63	20240604	194800	103463592	1810	1810	1810	1810	0
64	20240604	194700	103463592	1810	1810	1810	1810	0
65	20240604	194600	103463592	1810	1810	1810	1810	0
66	20240604	194500	103463592	1810	1810	1810	1810	0
67	20240604	194400	103463592	1810	1810	1810	1810	0
68	20240604	194300	103463592	1810	1810	1810	1810	0
69	20240604	194200	103463592	1810	1810	1810	1810	0
70	20240604	194100	103463592	1810	1810	1810	1810	0
71	20240604	194000	103463592	1810	1810	1810	1810	0
72	20240604	193900	103463592	1810	1810	1810	1810	0
73	20240604	193800	103463592	1810	1810	1810	1810	0
74	20240604	193700	103463592	1810	1810	1810	1810	0
75	20240604	193600	103463592	1810	1810	1810	1810	0
76	20240604	193500	103463592	1810	1810	1810	1810	0
77	20240604	193400	103463592	1810	1810	1810	1810	0
78	20240604	193300	103463592	1810	1810	1810	1810	0
79	20240604	193200	103463592	1810	1810	1810	1810	0
80	20240604	193100	103463592	1810	1810	1810	1810	0
81	20240604	193000	103463592	1810	1810	1810	1810	0
82	20240604	192900	103463592	1810	1810	1810	1810	0
83	20240604	192800	103463592	1810	1810	1810	1810	0
84	20240604	192700	103463592	1810	1810	1810	1810	0
85	20240604	192600	103463592	1810	1810	1810	1810	0
86	20240604	192500	103463592	1810	1810	1810	1810	0
87	20240604	192400	103463592	1810	1810	1810	1810	0
88	20240604	192300	103463592	1810	1810	1810	1810	0
89	20240604	192200	103463592	1810	1810	1810	1810	0
90	20240604	192100	103463592	1810	1810	1810	1810	0
91	20240604	192000	103463592	1810	1810	1810	1810	0
92	20240604	191900	103463592	1810	1810	1810	1810	563
93	20240604	191800	103463592	1810	1810	1810	1810	0
94	20240604	191700	103463592	1810	1810	1810	1810	0
95	20240604	191600	103463592	1810	1810	1810	1810	0
96	20240604	191500	103463592	1810	1810	1810	1810	0
97	20240604	191400	103463592	1810	1810	1810	1810	0
98	20240604	191300	103463592	1810	1810	1810	1810	0
99	20240604	191200	103463592	1810	1810	1810	1810	0
100	20240604	191100	103463592	1810	1810	1810	1810	0
101	20240604	191000	103463592	1810	1810	1810	1810	0
102	20240604	190900	103463592	1810	1810	1810	1810	0
103	20240604	190800	103463592	1810	1810	1810	1810	0
104	20240604	190700	103463592	1810	1810	1810	1810	0
105	20240604	190600	103463592	1810	1810	1810	1810	0
106	20240604	190500	103463592	1810	1810	1810	1810	0
107	20240604	190400	103463592	1810	1810	1810	1810	0
108	20240604	190300	103463592	1810	1810	1810	1810	0
109	20240604	190200	103463592	1810	1810	1810	1810	0
110	20240604	190100	103463592	1810	1810	1810	1810	0
111	20240604	190000	103463592	1810	1810	1810	1810	0
112	20240604	185900	103463592	1810	1810	1810	1810	0
113	20240604	185800	103463592	1810	1810	1810	1810	0
114	20240604	185700	103463592	1810	1810	1810	1810	0
115	20240604	185600	103463592	1810	1810	1810	1810	0
116	20240604	185500	103463592	1810	1810	1810	1810	0
117	20240604	185400	103463592	1810	1810	1810	1810	0
118	20240604	185300	103463592	1810	1810	1810	1810	0
119	20240604	185200	103463592	1810	1810	1810	1810	0
120	20240604	185100	103463592	1810	1810	1810	1810	0
121	20240604	185000	103463592	1810	1810	1810	1810	0
122	20240604	184900	103463592	1810	1810	1810	1810	563
123	20240604	184800	103463592	1810	1810	1810	1810	0
124	20240604	184700	103463592	1810	1810	1810	1810	0
125	20240604	184600	103463592	1810	1810	1810	1810	0
126	20240604	184500	103463592	1810	1810	1810	1810	0
127	20240604	184400	103463592	1810	1810	1810	1810	0
128	20240604	184300	103463592	1810	1810	1810	1810	0
129	20240604	184200	103463592	1810	1810	1810	1810	0
130	20240604	184100	103463592	1810	1810	1810	1810	0
131	20240604	184000	103463592	1810	1810	1810	1810	0
132	20240604	183900	103463592	1810	1810	1810	1810	0
133	20240604	183800	103463592	1810	1810	1810	1810	0
134	20240604	183700	103463592	1810	1810	1810	1810	0
135	20240604	183600	103463592	1810	1810	1810	1810	0
136	20240604	183500	103463592	1810	1810	1810	1810	0
137	20240604	183400	103463592	1810	1810	1810	1810	0
138	20240604	183300	103463592	1810	1810	1810	1810	0
139	20240604	183200	103463592	1810	1810	1810	1810	0
140	20240604	183100	103463592	1810	1810	1810	1810	0
141	20240604	183000	103463592	1810	1810	1810	1810	0
142	20240604	182900	103463592	1810	1810	1810	1810	0
143	20240604	182800	103463592	1810	1810	1810	1810	0
144	20240604	182700	103463592	1810	1810	1810	1810	0
145	20240604	182600	103463592	1810	1810	1810	1810	0
146	20240604	182500	103463592	1810	1810	1810	1810	0
147	20240604	182400	103463592	1810	1810	1810	1810	0
148	20240604	182300	103463592	1810	1810	1810	1810	0
149	20240604	182200	103463592	1810	1810	1810	1810	0
150	20240604	182100	103463592	1810	1810	1810	1810	0
151	20240604	182000	103463592	1810	1810	1810	1810	0
152	20240604	181900	103463592	1810	1810	1810	1810	563
153	20240604	181800	103463592	1810	1810	1810	1810	0
154	20240604	181700	103463592	1810	1810	1810	1810	0
155	20240604	181600	103463592	1810	1810	1810	1810	0
156	20240604	181500	103463592	1810	1810	1810	1810	0
157	20240604	181400	103463592	1810	1810	1810	1810	0
158	20240604	181300	103463592	1810	1810	1810	1810	0
159	20240604	181200	103463592	1810	1810	1810	1810	0
160	20240604	181100	103463592	1810	1810	1810	1810	0
161	20240604	181000	103463592	1810	1810	1810	1810	0
162	20240604	180900	103463592	1810	1810	1810	1810	0
163	20240604	180800	103463592	1810	1810	1810	1810	0
164	20240604	180700	103463592	1810	1810	1810	1810	0
165	20240604	180600	103463592	1810	1810	1810	1810	0
166	20240604	180500	103463592	1810	1810	1810	1810	0
167	20240604	180400	103463592	1810	1810	1810	1810	0
168	20240604	180300	103463592	1810	1810	1810	1810	0
169	20240604	180200	103463592	1810	1810	1810	1810	0
170	20240604	180100	103463592	1810	1810	1810	1810	0
171	20240604	180000	103463592	1810	1810	1810	1810	0
172	20240604	175900	103463592	1810	1810	1810	1810	0
173	20240604	175800	103463592	1810	1810	1810	1810	0
174	20240604	175700	103463592	1810	1810	1810	1810	0
175	20240604	175600	103463592	1810	1810	1810	1810	0
176	20240604	175500	103463592	1810	1810	1810	1810	0
177	20240604	175400	103463592	1810	1810	1810	1810	0
178	20240604	175300	103463592	1810	1810	1810	1810	0
179	20240604	175200	103463592	1810	1810	1810	1810	0
180	20240604	175100	103463592	1810	1810	1810	1810	0
181	20240604	175000	103463592	1810	1810	1810	1810	0
182	20240604	174900	103463592	1810	1810	1810	1810	563
183	20240604	174800	103463592	1810	1810	1810	1810	0
184	20240604	174700	103463592	1810	1810	1810	1810	0
185	20240604	174600	103463592	1810	1810	1810	1810	0
186	20240604	174500	103463592	1810	1810	1810	1810	0
187	20240604	174400	103463592	1810	1810	1810	1810	0
188	20240604	174300	103463592	1810	1810	1810	1810	0
189	20240604	174200	103463592	1810	1810	1810	1810	0
190	20240604	174100	103463592	1810	1810	1810	1810	0
191	20240604	174000	103463592	1810	1810	1810	1810	0
192	20240604	173900	103463592	1810	1810	1810	1810	0
193	20240604	173800	103463592	1810	1810	1810	1810	0
194	20240604	173700	103463592	1810	1810	1810	1810	0
195	20240604	173600	103463592	1810	1810	1810	1810	0
196	20240604	173500	103463592	1810	1810	1810	1810	0
197	20240604	173400	103463592	1810	1810	1810	1810	0
198	20240604	173300	103463592	1810	1810	1810	1810	0
199	20240604	173200	103463592	1810	1810	1810	1810	0
200	20240604	173100	103463592	1810	1810	1810	1810	0
201	20240604	173000	103463592	1810	1810	1810	1810	0
202	20240604	172900	103463592	1810	1810	1810	1810	0
203	20240604	172800	103463592	1810	1810	1810	1810	0
204	20240604	172700	103463592	1810	1810	1810	1810	0
205	20240604	172600	103463592	1810	1810	1810	1810	0
206	20240604	172500	103463592	1810	1810	1810	1810	0
207	20240604	172400	103463592	1810	1810	1810	1810	0
208	20240604	172300	103463592	1810	1810	1810	1810	0
209	20240604	172200	103463592	1810	1810	1810	1810	0
210	20240604	172100	103463592	1810	1810	1810	1810	0
211	20240604	172000	103463592	1810	1810	1810	1810	0
212	20240604	171900	103463592	1810	1810	1810	1810	563
213	20240604	171800	103463592	1810	1810	1810	1810	0
214	20240604	171700	103463592	1810	1810	1810	1810	0
215	20240604	171600	103463592	1810	1810	1810	1810	0
216	20240604	171500	103463592	1810	1810	1810	1810	0
217	20240604	171400	103463592	1810	1810	1810	1810	0
218	20240604	171300	103463592	1810	1810	1810	1810	0
219	20240604	171200	103463592	1810	1810	1810	1810	0
220	20240604	171100	103463592	1810	1810	1810	1810	0
221	20240604	171000	103463592	1810	1810	1810	1810	0
222	20240604	170900	103463592	1810	1810	1810	1810	0
223	20240604	170800	103463592	1810	1810	1810	1810	0
224	20240604	170700	103463592	1810	1810	1810	1810	0
225	20240604	170600	103463592	1810	1810	1810	1810	0
226	20240604	170500	103463592	1810	1810	1810	1810	0
227	20240604	170400	103463592	1810	1810	1810	1810	0
228	20240604	170300	103463592	1810	1810	1810	1810	0
229	20240604	170200	103463592	1810	1810	1810	1810	0
230	20240604	170100	103463592	1810	1810	1810	1810	0
231	20240604	170000	103463592	1810	1810	1810	1810	0
232	20240604	165900	103463592	1810	1810	1810	1810	0
233	20240604	165800	103463592	1810	1810	1810	1810	0
234	20240604	165700	103463592	1810	1810	1810	1810	0
235	20240604	165600	103463592	1810	1810	1810	1810	0
236	20240604	165500	103463592	1810	1810	1810	1810	0
237	20240604	165400	103463592	1810	1810	1810	1810	0
238	20240604	165300	103463592	1810	1810	1810	1810	0
239	20240604	165200	103463592	1810	1810	1810	1810	0
240	20240604	165100	103463592	1810	1810	1810	1810	0
241	20240604	165000	103463592	1810	1810	1810	1810	0
242	20240604	164900	103463592	1810	1810	1810	1810	563
243	20240604	164800	103463592	1810	1810	1810	1810	0
244	20240604	164700	103463592	1810	1810	1810	1810	0
245	20240604	164600	103463592	1810	1810	1810	1810	0
246	20240604	164500	103463592	1810	1810	1810	1810	0
247	20240604	164400	103463592	1810	1810	1810	1810	0
248	20240604	164300	103463592	1810	1810	1810	1810	0
249	20240604	164200	103463592	1810	1810	1810	1810	0
250	20240604	164100	103463592	1810	1810	1810	1810	0
251	20240604	164000	103463592	1810	1810	1810	1810	0
252	20240604	163900	103463592	1810	1810	1810	1810	0
253	20240604	163800	103463592	1810	1810	1810	1810	0
254	20240604	163700	103463592	1810	1810	1810	1810	0
255	20240604	163600	103463592	1810	1810	1810	1810	0
256	20240604	163500	103463592	1810	1810	1810	1810	0
257	20240604	163400	103463592	1810	1810	1810	1810	0
258	20240604	163300	103463592	1810	1810	1810	1810	0
259	20240604	163200	103463592	1810	1810	1810	1810	0
260	20240604	163100	103463592	1810	1810	1810	1810	0
261	20240604	163000	103463592	1810	1810	1810	1810	0
262	20240604	162900	103463592	1810	1810	1810	1810	0
263	20240604	162800	103463592	1810	1810	1810	1810	0
264	20240604	162700	103463592	1810	1810	1810	1810	0
265	20240604	162600	103463592	1810	1810	1810	1810	0
266	20240604	162500	103463592	1810	1810	1810	1810	0
267	20240604	162400	103463592	1810	1810	1810	1810	0
268	20240604	162300	103463592	1810	1810	1810	1810	0
269	20240604	162200	103463592	1810	1810	1810	1810	0
270	20240604	162100	103463592	1810	1810	1810	1810	0
271	20240604	162000	103463592	1810	1810	1810	1810	0
272	20240604	161900	103463592	1810	1810	1810	1810	563
273	20240604	161800	103463592	1810	1810	1810	1810	0
274	20240604	161700	103463592	1810	1810	1810	1810	0
275	20240604	161600	103463592	1810	1810	1810	1810	0
276	20240604	161500	103463592	1810	1810	1810	1810	0
277	20240604	161400	103463592	1810	1810	1810	1810	0
278	20240604	161300	103463592	1810	1810	1810	1810	0
279	20240604	161200	103463592	1810	1810	1810	1810	0
280	20240604	161100	103463592	1810	1810	1810	1810	0
281	20240604	161000	103463592	1810	1810	1810	1810	0
282	20240604	160900	103463592	1810	1810	1810	1810	0
283	20240604	160800	103463592	1810	1810	1810	1810	0
284	20240604	160700	103463592	1810	1810	1810	1810	0
285	20240604	160600	103463592	1810	1810	1810	1810	0
286	20240604	160500	103463592	1810	1810	1810	1810	0
287	20240604	160400	103463592	1810	1810	1810	1810	0
288	20240604	160300	103463592	1810	1810	1810	1810	0
289	20240604	160200	103463592	1810	1810	1810	1810	0
290	20240604	160100	103463592	1810	1810	1810	1810	0
291	20240604	160000	103463592	1810	1810	1810	1810	0
292	20240604	155900	103463592	1810	1810	1810	1810	0
293	20240604	155800	103463592	1810	1810	1810	1810	0
294	20240604	155700	103463592	1810	1810	1810	1810	0
295	20240604	155600	103463592	1810	1810	1810	1810	0
296	20240604	155500	103463592	1810	1810	1810	1810	0
297	20240604	155400	103463592	1810	1810	1810	1810	0
298	20240604	155300	103463592	1810	1810	1810	1810	0
299	20240604	155200	103463592	1810	1810	1810	1810	0
300	20240604	155100	103463592	1810	1810	1810	1810	0
301	20240604	155000	103463592	1810	1810	1810	1810	0
302	20240604	154900	103463592	1810	1810	1810	1810	563
303	20240604	154800	103463592	1810	1810	1810	1810	0
304	20240604	154700	103463592	1810	1810	1810	1810	0
305	20240604	154600	103463592	1810	1810	1810	1810	0
306	20240604	154500	103463592	1810	1810	1810	1810	0
307	20240604	154400	103463592	1810	1810	1810	1810	0
308	20240604	154300	103463592	1810	1810	1810	1810	0
309	20240604	154200	103463592	1810	1810	1810	1810	0
310	20240604	154100	103463592	1810	1810	1810	1810	0
311	20240604	154000	103463592	1810	1810	1810	1810	0
312	20240604	153900	103463592	1810	1810	1810	1810	0
313	20240604	153800	103463592	1810	1810	1810	1810	0
314	20240604	153700	103463592	1810	1810	1810	1810	0
315	20240604	153600	103463592	1810	1810	1810	1810	0
316	20240604	153500	103463592	1810	1810	1810	1810	0
317	20240604	153400	103463592	1810	1810	1810	1810	0
318	20240604	153300	103463592	1810	1810	1810	1810	0
319	20240604	153200	103463592	1810	1810	1810	1810	0
320	20240604	153100	103463592	1810	1810	1810	1810	0
321	20240604	153000	103463592	1810	1810	1810	1810	563
322	20240604	152900	102444562	1809	1809	1809	1809	0
323	20240604	152800	102444562	1809	1809	1809	1809	0
324	20240604	152700	102444562	1809	1809	1809	1809	0
325	20240604	152600	102444562	1809	1809	1809	1809	0
326	20240604	152500	102444562	1809	1809	1809	1809	0
327	20240604	152400	102444562	1809	1809	1809	1809	0
328	20240604	152300	102444562	1809	1809	1809	1809	0
329	20240604	152200	102444562	1809	1809	1809	1809	0
330	20240604	152100	102444562	1809	1809	1809	1809	0
331	20240604	152000	102444562	1809	1809	1809	1809	0
332	20240604	151900	102444562	1809	1809	1809	1809	506
333	20240604	151800	101529208	1807	1807	1807	1807	38
334	20240604	151700	101460542	1807	1807	1807	1807	162
335	20240604	151600	101167808	1810	1810	1810	1810	0
336	20240604	151500	101167808	1810	1810	1810	1810	79
337	20240604	151400	101024818	1809	1809	1809	1809	0
338	20240604	151300	101024818	1809	1809	1809	1809	50
339	20240604	151200	100934368	1810	1810	1810	1810	0
340	20240604	151100	100934368	1810	1810	1810	1810	0
341	20240604	151000	100934368	1810	1810	1810	1810	0
342	20240604	150900	100934368	1810	1810	1810	1810	0
343	20240604	150800	100934368	1810	1810	1810	1810	0
344	20240604	150700	100934368	1810	1806	1810	1806	66
345	20240604	150600	100815164	1810	1810	1810	1810	0
346	20240604	150500	100815164	1810	1810	1810	1810	0
347	20240604	150400	100815164	1810	1810	1810	1810	0
348	20240604	150300	100815164	1810	1810	1810	1810	0
349	20240604	150200	100815164	1810	1810	1810	1810	0
350	20240604	150100	100815164	1810	1810	1810	1810	0
351	20240604	150000	100815164	1810	1810	1810	1810	0
352	20240604	145900	100815164	1810	1810	1810	1810	0
353	20240604	145800	100815164	1810	1810	1810	1810	6
354	20240604	145700	100804304	1811	1811	1811	1811	0
355	20240604	145600	100804304	1811	1811	1811	1811	276
356	20240604	145500	100304468	1812	1809	1812	1809	828
357	20240604	145400	98805942	1806	1806	1806	1806	1
358	20240604	145300	98804136	1810	1810	1810	1810	0
359	20240604	145200	98804136	1810	1810	1810	1810	0
360	20240604	145100	98804136	1810	1810	1810	1810	0
361	20240604	145000	98804136	1810	1810	1810	1810	0
362	20240604	144900	98804136	1810	1810	1810	1810	0
363	20240604	144800	98804136	1810	1810	1810	1810	0
364	20240604	144700	98804136	1810	1810	1810	1810	2
365	20240604	144600	98800516	1805	1805	1805	1805	0
366	20240604	144500	98800516	1805	1805	1805	1805	345
367	20240604	144400	98177791	1806	1806	1806	1806	0
368	20240604	144300	98177791	1806	1806	1806	1806	17
369	20240604	144200	98147089	1806	1806	1806	1806	0
370	20240604	144100	98147089	1806	1806	1806	1806	0
371	20240604	144000	98147089	1806	1806	1806	1806	286
372	20240604	143900	97630573	1810	1810	1810	1810	0
373	20240604	143800	97630573	1810	1810	1810	1810	1
374	20240604	143700	97628763	1806	1806	1806	1806	0
375	20240604	143600	97628763	1806	1806	1806	1806	0
376	20240604	143500	97628763	1806	1806	1806	1806	198
377	20240604	143400	97271175	1810	1810	1810	1810	0
378	20240604	143300	97271175	1810	1810	1810	1810	0
379	20240604	143200	97271175	1810	1810	1810	1810	0
380	20240604	143100	97271175	1810	1810	1810	1810	0
381	20240604	143000	97271175	1810	1810	1810	1810	0
382	20240604	142900	97271175	1810	1810	1810	1810	0
383	20240604	142800	97271175	1810	1810	1810	1810	0
384	20240604	142700	97271175	1810	1810	1810	1810	0
385	20240604	142600	97271175	1810	1810	1810	1810	0
386	20240604	142500	97271175	1810	1810	1810	1810	0
387	20240604	142400	97271175	1810	1810	1810	1810	0
388	20240604	142300	97271175	1810	1810	1810	1810	0
389	20240604	142200	97271175	1810	1810	1810	1810	0
390	20240604	142100	97271175	1810	1810	1810	1810	0
391	20240604	142000	97271175	1810	1810	1810	1810	0
392	20240604	141900	97271175	1810	1810	1810	1810	0
393	20240604	141800	97271175	1810	1810	1810	1810	0
394	20240604	141700	97271175	1810	1810	1810	1810	2
395	20240604	141600	97267555	1812	1812	1812	1812	0
396	20240604	141500	97267555	1812	1812	1812	1812	0
397	20240604	141400	97267555	1812	1812	1812	1812	0
398	20240604	141300	97267555	1812	1812	1812	1812	0
399	20240604	141200	97267555	1812	1812	1812	1812	0
400	20240604	141100	97267555	1812	1812	1812	1812	0
401	20240604	141000	97267555	1812	1812	1812	1812	0
402	20240604	140900	97267555	1812	1812	1812	1812	0
403	20240604	140800	97267555	1812	1810	1812	1810	61
404	20240604	140700	97157141	1810	1810	1810	1810	0
405	20240604	140600	97157141	1810	1810	1810	1810	0
406	20240604	140500	97157141	1810	1810	1810	1810	0
407	20240604	140400	97157141	1810	1810	1810	1810	0
408	20240604	140300	97157141	1810	1810	1810	1810	3
409	20240604	140200	97151711	1811	1811	1811	1811	3
410	20240604	140100	97146278	1811	1811	1811	1811	4
411	20240604	140000	97139034	1810	1808	1810	1808	12
412	20240604	135900	97117326	1807	1807	1807	1807	4
413	20240604	135800	97110098	1810	1810	1810	1810	0
414	20240604	135700	97110098	1810	1810	1810	1810	0
415	20240604	135600	97110098	1810	1810	1810	1810	0
416	20240604	135500	97110098	1810	1810	1810	1810	0
417	20240604	135400	97110098	1810	1810	1810	1810	0
418	20240604	135300	97110098	1810	1810	1810	1810	0
419	20240604	135200	97110098	1810	1810	1810	1810	0
420	20240604	135100	97110098	1810	1810	1810	1810	0
421	20240604	135000	97110098	1810	1810	1810	1810	0
422	20240604	134900	97110098	1810	1809	1810	1809	7
423	20240604	134800	97097432	1810	1810	1810	1810	0
424	20240604	134700	97097432	1810	1810	1810	1810	0
425	20240604	134600	97097432	1810	1810	1810	1810	0
426	20240604	134500	97097432	1810	1810	1810	1810	0
427	20240604	134400	97097432	1810	1810	1810	1810	1
428	20240604	134300	97095622	1805	1805	1805	1805	0
429	20240604	134200	97095622	1805	1810	1810	1805	3000
430	20240604	134100	91675867	1810	1810	1810	1810	4
431	20240604	134000	91668627	1810	1810	1810	1810	0
432	20240604	133900	91668627	1810	1810	1810	1810	0
433	20240604	133800	91668627	1810	1810	1810	1810	4
434	20240604	133700	91661387	1810	1810	1810	1810	10
435	20240604	133600	91643287	1810	1810	1810	1810	0
436	20240604	133500	91643287	1810	1810	1810	1810	1000
437	20240604	133400	89833287	1810	1810	1810	1810	300
438	20240604	133300	89290287	1812	1812	1812	1812	0
439	20240604	133200	89290287	1812	1810	1812	1810	9
440	20240604	133100	89273991	1811	1811	1811	1811	0
441	20240604	133000	89273991	1811	1811	1811	1811	0
442	20240604	132900	89273991	1811	1811	1811	1811	5
443	20240604	132800	89264936	1811	1811	1811	1811	0
444	20240604	132700	89264936	1811	1811	1811	1811	4
445	20240604	132600	89257692	1811	1811	1811	1811	9
446	20240604	132500	89241393	1811	1811	1811	1811	0
447	20240604	132400	89241393	1811	1811	1811	1811	0
448	20240604	132300	89241393	1811	1811	1811	1811	0
449	20240604	132200	89241393	1811	1811	1811	1811	0
450	20240604	132100	89241393	1811	1811	1811	1811	4
451	20240604	132000	89234149	1812	1812	1812	1812	0
452	20240604	131900	89234149	1812	1812	1812	1812	0
453	20240604	131800	89234149	1812	1811	1812	1811	5
454	20240604	131700	89225093	1810	1810	1810	1810	4
455	20240604	131600	89217853	1810	1810	1810	1810	0
456	20240604	131500	89217853	1810	1810	1810	1810	0
457	20240604	131400	89217853	1810	1810	1810	1810	0
458	20240604	131300	89217853	1810	1810	1810	1810	0
459	20240604	131200	89217853	1810	1810	1810	1810	24
460	20240604	131100	89174413	1810	1810	1810	1810	64
461	20240604	131000	89058573	1812	1812	1812	1812	30
462	20240604	130900	89004213	1812	1811	1812	1811	100
463	20240604	130800	88823017	1812	1812	1812	1812	0
464	20240604	130700	88823017	1812	1812	1812	1812	0
465	20240604	130600	88823017	1812	1809	1812	1809	664
466	20240604	130500	87621189	1810	1810	1810	1810	1191
467	20240604	130400	85465479	1810	1811	1811	1810	3147
468	20240604	130300	79769287	1811	1811	1811	1811	0
469	20240604	130200	79769287	1811	1811	1811	1811	0
470	20240604	130100	79769287	1811	1811	1811	1811	0
471	20240604	130000	79769287	1811	1811	1811	1811	10
472	20240604	125900	79751177	1812	1812	1812	1812	4
473	20240604	125800	79743929	1814	1814	1814	1814	0
474	20240604	125700	79743929	1814	1814	1814	1814	0
475	20240604	125600	79743929	1814	1814	1814	1814	0
476	20240604	125500	79743929	1814	1814	1814	1814	0
477	20240604	125400	79743929	1814	1814	1814	1814	56
478	20240604	125300	79642345	1814	1813	1814	1813	5
479	20240604	125200	79633279	1814	1811	1814	1811	101
480	20240604	125100	79450365	1811	1811	1811	1811	0
481	20240604	125000	79450365	1811	1813	1813	1811	58
482	20240604	124900	79345231	1813	1813	1813	1813	0
483	20240604	124800	79345231	1813	1813	1813	1813	0
484	20240604	124700	79345231	1813	1813	1813	1813	0
485	20240604	124600	79345231	1813	1813	1813	1813	0
486	20240604	124500	79345231	1813	1813	1813	1813	4
487	20240604	124400	79337979	1813	1813	1813	1813	0
488	20240604	124300	79337979	1813	1813	1813	1813	0
489	20240604	124200	79337979	1813	1813	1813	1813	0
490	20240604	124100	79337979	1813	1813	1813	1813	4
491	20240604	124000	79330727	1814	1814	1814	1814	0
492	20240604	123900	79330727	1814	1814	1814	1814	0
493	20240604	123800	79330727	1814	1809	1814	1809	20
494	20240604	123700	79294522	1810	1810	1810	1810	0
495	20240604	123600	79294522	1810	1814	1814	1810	55
496	20240604	123500	79194816	1815	1815	1815	1815	0
497	20240604	123400	79194816	1815	1811	1815	1805	520
498	20240604	123300	78255950	1814	1809	1814	1809	6
499	20240604	123200	78245081	1808	1808	1808	1808	4
500	20240604	123100	78237849	1803	1817	1817	1803	342
501	20240604	123000	77618829	1810	1811	1817	1810	868
502	20240604	122900	76046113	1810	1808	1810	1808	1861
503	20240604	122800	72678109	1809	1809	1809	1809	0
504	20240604	122700	72678109	1809	1809	1809	1809	51
505	20240604	122600	72585850	1808	1808	1808	1808	4
506	20240604	122500	72578618	1810	1803	1810	1803	1881
507	20240604	122400	69183890	1803	1801	1803	1801	1356
508	20240604	122300	66740495	1800	1800	1800	1800	4
509	20240604	122200	66733295	1800	1800	1800	1800	0
510	20240604	122100	66733295	1800	1800	1800	1800	416
511	20240604	122000	65984495	1800	1800	1800	1800	0
512	20240604	121900	65984495	1800	1800	1800	1800	35
513	20240604	121800	65921495	1800	1800	1800	1800	4
514	20240604	121700	65914295	1800	1800	1800	1800	0
515	20240604	121600	65914295	1800	1800	1800	1800	0
516	20240604	121500	65914295	1800	1800	1800	1800	26
517	20240604	121400	65867495	1799	1799	1799	1799	4
518	20240604	121300	65860299	1800	1800	1800	1800	0
519	20240604	121200	65860299	1800	1800	1800	1800	0
520	20240604	121100	65860299	1800	1800	1800	1800	0
521	20240604	121000	65860299	1800	1800	1800	1800	0
522	20240604	120900	65860299	1800	1800	1800	1800	0
523	20240604	120800	65860299	1800	1800	1800	1800	4
524	20240604	120700	65853099	1800	1800	1800	1800	0
525	20240604	120600	65853099	1800	1800	1800	1800	0
526	20240604	120500	65853099	1800	1800	1800	1800	0
527	20240604	120400	65853099	1800	1801	1801	1800	174
528	20240604	120300	65539875	1801	1801	1801	1801	4
529	20240604	120200	65532671	1802	1802	1802	1802	0
530	20240604	120100	65532671	1802	1802	1802	1802	0
531	20240604	120000	65532671	1802	1801	1802	1801	9
532	20240604	115900	65516457	1802	1802	1802	1802	0
533	20240604	115800	65516457	1802	1801	1802	1801	25
534	20240604	115700	65471411	1802	1802	1802	1802	0
535	20240604	115600	65471411	1802	1802	1802	1802	0
536	20240604	115500	65471411	1802	1802	1802	1802	0
537	20240604	115400	65471411	1802	1802	1802	1802	0
538	20240604	115300	65471411	1802	1802	1802	1802	0
539	20240604	115200	65471411	1802	1802	1802	1802	40
540	20240604	115100	65399331	1802	1797	1802	1797	23
541	20240604	115000	65357995	1803	1803	1803	1803	0
542	20240604	114900	65357995	1803	1800	1803	1800	5
543	20240604	114800	65348992	1800	1800	1800	1800	0
544	20240604	114700	65348992	1800	1799	1800	1799	800
545	20240604	114600	63908996	1800	1797	1800	1796	2583
546	20240604	114500	59263998	1798	1798	1798	1798	0
547	20240604	114400	59263998	1798	1798	1798	1798	4
548	20240604	114300	59256806	1798	1798	1798	1798	0
549	20240604	114200	59256806	1798	1798	1798	1798	0
550	20240604	114100	59256806	1798	1798	1798	1798	4
551	20240604	114000	59249614	1800	1800	1800	1800	0
552	20240604	113900	59249614	1800	1800	1800	1800	0
553	20240604	113800	59249614	1800	1800	1800	1800	4
554	20240604	113700	59242414	1799	1799	1799	1799	90
555	20240604	113600	59080504	1802	1802	1802	1802	0
556	20240604	113500	59080504	1802	1802	1802	1802	0
557	20240604	113400	59080504	1802	1802	1802	1802	4
558	20240604	113300	59073296	1802	1802	1802	1802	0
559	20240604	113200	59073296	1802	1802	1802	1802	0
560	20240604	113100	59073296	1802	1802	1802	1802	4
561	20240604	113000	59066088	1803	1803	1803	1803	0
562	20240604	112900	59066088	1803	1802	1803	1802	444
563	20240604	112800	58265565	1801	1802	1802	1801	45
564	20240604	112700	58184479	1802	1798	1802	1798	2866
565	20240604	112600	53026075	1797	1797	1797	1797	18
566	20240604	112500	52993729	1797	1797	1797	1797	0
567	20240604	112400	52993729	1797	1797	1797	1797	0
568	20240604	112300	52993729	1797	1797	1797	1797	99
569	20240604	112200	52815826	1796	1795	1797	1795	671
570	20240604	112100	51611375	1796	1795	1796	1795	336
571	20240604	112000	51008037	1797	1797	1797	1797	0
572	20240604	111900	51008037	1797	1797	1797	1797	0
573	20240604	111800	51008037	1797	1797	1797	1797	1
574	20240604	111700	51006240	1798	1797	1798	1797	13
575	20240604	111600	50982870	1798	1798	1798	1798	0
576	20240604	111500	50982870	1798	1798	1798	1798	1
577	20240604	111400	50981072	1797	1790	1797	1790	557
578	20240604	111300	49983998	1795	1795	1795	1795	0
579	20240604	111200	49983998	1795	1795	1795	1795	1
580	20240604	111100	49982203	1794	1794	1794	1794	0
581	20240604	111000	49982203	1794	1795	1795	1794	3035
582	20240604	110900	44537363	1798	1798	1798	1798	0
583	20240604	110800	44537363	1798	1798	1798	1798	0
584	20240604	110700	44537363	1798	1797	1798	1796	201
585	20240604	110600	44176265	1798	1798	1798	1798	0
586	20240604	110500	44176265	1798	1798	1798	1798	0
587	20240604	110400	44176265	1798	1797	1798	1797	33
588	20240604	110300	44116935	1800	1800	1800	1800	0
589	20240604	110200	44116935	1800	1800	1800	1800	0
590	20240604	110100	44116935	1800	1799	1800	1799	19
591	20240604	110000	44082753	1794	1797	1797	1794	4477
592	20240604	105900	36050857	1797	1797	1797	1797	78
593	20240604	105800	35910691	1797	1797	1797	1797	500
594	20240604	105700	35012191	1800	1800	1800	1800	1
595	20240604	105600	35010391	1799	1799	1799	1799	0
596	20240604	105500	35010391	1799	1799	1799	1799	4
597	20240604	105400	35003195	1800	1799	1800	1799	79
598	20240604	105300	34861073	1797	1799	1800	1797	38
599	20240604	105200	34792774	1799	1797	1799	1797	14
600	20240604	105100	34767608	1794	1794	1794	1794	0
601	20240604	105000	34767608	1794	1795	1795	1794	22
602	20240604	104900	34728131	1795	1795	1795	1795	0
603	20240604	104800	34728131	1795	1795	1795	1795	42
604	20240604	104700	34652741	1795	1795	1795	1795	0
605	20240604	104600	34652741	1795	1795	1795	1795	0
606	20240604	104500	34652741	1795	1795	1795	1795	157
607	20240604	104400	34370926	1795	1795	1795	1795	1843
608	20240604	104300	31062741	1800	1800	1800	1800	33
609	20240604	104200	31003341	1800	1800	1800	1800	85
610	20240604	104100	30850341	1801	1801	1801	1801	2
611	20240604	104000	30846739	1803	1803	1803	1803	0
612	20240604	103900	30846739	1803	1803	1803	1803	0
613	20240604	103800	30846739	1803	1803	1803	1803	0
614	20240604	103700	30846739	1803	1803	1803	1803	0
615	20240604	103600	30846739	1803	1803	1803	1803	0
616	20240604	103500	30846739	1803	1803	1803	1803	1
617	20240604	103400	30844936	1794	1794	1794	1794	0
618	20240604	103300	30844936	1794	1794	1794	1794	1030
619	20240604	103200	28997116	1789	1781	1789	1781	4050
620	20240604	103100	21758632	1780	1780	1780	1780	4
621	20240604	103000	21751512	1780	1780	1780	1780	0
622	20240604	102900	21751512	1780	1780	1780	1780	0
623	20240604	102800	21751512	1780	1780	1780	1780	4
624	20240604	102700	21744392	1780	1780	1780	1780	0
625	20240604	102600	21744392	1780	1780	1780	1780	0
626	20240604	102500	21744392	1780	1780	1780	1780	4
627	20240604	102400	21737272	1780	1780	1780	1780	0
628	20240604	102300	21737272	1780	1780	1780	1780	0
629	20240604	102200	21737272	1780	1780	1780	1780	4
630	20240604	102100	21730152	1780	1780	1780	1780	410
631	20240604	102000	21000352	1780	1780	1780	1780	428
632	20240604	101900	20238512	1779	1779	1779	1779	4
633	20240604	101800	20231396	1779	1779	1779	1779	0
634	20240604	101700	20231396	1779	1779	1779	1779	200
635	20240604	101600	19875596	1779	1779	1779	1779	574
636	20240604	101500	18854450	1780	1780	1780	1780	404
637	20240604	101400	18135330	1780	1780	1780	1780	0
638	20240604	101300	18135330	1780	1780	1780	1780	5
639	20240604	101200	18126430	1780	1780	1780	1780	1
640	20240604	101100	18124650	1780	1780	1780	1780	0
641	20240604	101000	18124650	1780	1780	1780	1780	270
642	20240604	100900	17644050	1780	1780	1780	1780	550
643	20240604	100800	16665050	1779	1779	1779	1779	253
644	20240604	100700	16214963	1778	1776	1778	1776	410
645	20240604	100600	15486787	1775	1775	1775	1775	0
646	20240604	100500	15486787	1775	1775	1775	1775	100
647	20240604	100400	15309287	1775	1775	1775	1775	4
648	20240604	100300	15302187	1776	1777	1777	1776	98
649	20240604	100200	15128131	1777	1777	1777	1777	2
650	20240604	100100	15124577	1777	1776	1777	1776	5
651	20240604	100000	15115696	1777	1777	1777	1777	1
652	20240604	095900	15113919	1776	1776	1776	1776	200
653	20240604	095800	14758719	1776	1776	1776	1776	0
654	20240604	095700	14758719	1776	1776	1776	1776	1
655	20240604	095600	14756943	1779	1779	1779	1779	0
656	20240604	095500	14756943	1779	1779	1779	1779	0
657	20240604	095400	14756943	1779	1779	1779	1779	0
658	20240604	095300	14756943	1779	1779	1779	1779	1
659	20240604	095200	14755164	1780	1780	1780	1780	0
660	20240604	095100	14755164	1780	1780	1780	1780	50
661	20240604	095000	14666164	1785	1785	1785	1785	0
662	20240604	094900	14666164	1785	1785	1785	1785	0
663	20240604	094800	14666164	1785	1785	1785	1785	0
664	20240604	094700	14666164	1785	1785	1785	1785	0
665	20240604	094600	14666164	1785	1785	1785	1785	0
666	20240604	094500	14666164	1785	1785	1785	1785	468
667	20240604	094400	13830784	1785	1785	1785	1785	34
668	20240604	094300	13770094	1786	1786	1786	1786	0
669	20240604	094200	13770094	1786	1780	1786	1776	301
670	20240604	094100	13235345	1786	1786	1786	1786	0
671	20240604	094000	13235345	1786	1786	1786	1786	0
672	20240604	093900	13235345	1786	1786	1786	1786	0
673	20240604	093800	13235345	1786	1786	1786	1786	0
674	20240604	093700	13235345	1786	1786	1786	1786	0
675	20240604	093600	13235345	1786	1786	1786	1786	0
676	20240604	093500	13235345	1786	1786	1786	1786	0
677	20240604	093400	13235345	1786	1786	1786	1786	0
678	20240604	093300	13235345	1786	1786	1786	1786	0
679	20240604	093200	13235345	1786	1786	1786	1786	0
680	20240604	093100	13235345	1786	1786	1786	1786	0
681	20240604	093000	13235345	1786	1786	1786	1786	0
682	20240604	092900	13235345	1786	1786	1786	1786	0
683	20240604	092800	13235345	1786	1786	1786	1786	0
684	20240604	092700	13235345	1786	1786	1786	1786	0
685	20240604	092600	13235345	1786	1784	1786	1784	1792
686	20240604	092500	10035445	1786	1786	1786	1786	0
687	20240604	092400	10035445	1786	1786	1786	1786	0
688	20240604	092300	10035445	1786	1786	1786	1786	0
689	20240604	092200	10035445	1786	1786	1786	1786	0
690	20240604	092100	10035445	1786	1786	1786	1786	0
691	20240604	092000	10035445	1786	1786	1786	1786	562
692	20240604	091900	9031713	1774	1774	1774	1774	0
693	20240604	091800	9031713	1774	1774	1774	1774	0
694	20240604	091700	9031713	1774	1774	1774	1774	0
695	20240604	091600	9031713	1774	1775	1775	1774	1000
696	20240604	091500	7257712	1775	1775	1775	1775	15
697	20240604	091400	7231087	1774	1774	1774	1774	0
698	20240604	091300	7231087	1774	1774	1774	1774	0
699	20240604	091200	7231087	1774	1774	1774	1774	0
700	20240604	091100	7231087	1774	1774	1774	1774	0
701	20240604	091000	7231087	1774	1786	1786	1774	1001
702	20240604	090900	5454375	1778	1778	1778	1778	50
703	20240604	090800	5365475	1778	1778	1778	1778	0
704	20240604	090700	5365475	1778	1786	1786	1778	2170
705	20240604	090600	1507175	1787	1787	1787	1787	0
706	20240604	090500	1507175	1787	1787	1787	1787	0
707	20240604	090400	1507175	1787	1787	1787	1787	0
708	20240604	090300	1507175	1787	1787	1787	1787	1
709	20240604	090200	1505388	1781	1779	1781	1779	565
710	20240604	090100	499131	1789	1789	1789	1789	0
711	20240604	090000	499131	1789	1789	1789	1789	279