KissMeData/297570/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210800	123458900	1289	1289	1289	1289	1182
3	20240607	210700	123458900	1289	1289	1289	1289	0
4	20240607	210600	123458900	1289	1289	1289	1289	0
5	20240607	210500	123458900	1289	1289	1289	1289	0
6	20240607	210400	123458900	1289	1289	1289	1289	0
7	20240607	210300	123458900	1289	1289	1289	1289	0
8	20240607	210200	123458900	1289	1289	1289	1289	0
9	20240607	210100	123458900	1289	1289	1289	1289	0
10	20240607	210000	123458900	1289	1289	1289	1289	0
11	20240607	205900	123458900	1289	1289	1289	1289	0
12	20240607	205800	123458900	1289	1289	1289	1289	0
13	20240607	205700	123458900	1289	1289	1289	1289	0
14	20240607	205600	123458900	1289	1289	1289	1289	0
15	20240607	205500	123458900	1289	1289	1289	1289	0
16	20240607	205400	123458900	1289	1289	1289	1289	0
17	20240607	205300	123458900	1289	1289	1289	1289	0
18	20240607	205200	123458900	1289	1289	1289	1289	0
19	20240607	205100	123458900	1289	1289	1289	1289	0
20	20240607	205000	123458900	1289	1289	1289	1289	0
21	20240607	204900	123458900	1289	1289	1289	1289	0
22	20240607	204800	123458900	1289	1289	1289	1289	0
23	20240607	204700	123458900	1289	1289	1289	1289	0
24	20240607	204600	123458900	1289	1289	1289	1289	0
25	20240607	204500	123458900	1289	1289	1289	1289	0
26	20240607	204400	123458900	1289	1289	1289	1289	0
27	20240607	204300	123458900	1289	1289	1289	1289	0
28	20240607	204200	123458900	1289	1289	1289	1289	0
29	20240607	204100	123458900	1289	1289	1289	1289	0
30	20240607	204000	123458900	1289	1289	1289	1289	0
31	20240607	203900	123458900	1289	1289	1289	1289	0
32	20240607	203800	123458900	1289	1289	1289	1289	1182
33	20240607	203700	123458900	1289	1289	1289	1289	0
34	20240607	203600	123458900	1289	1289	1289	1289	0
35	20240607	203500	123458900	1289	1289	1289	1289	0
36	20240607	203400	123458900	1289	1289	1289	1289	0
37	20240607	203300	123458900	1289	1289	1289	1289	0
38	20240607	203200	123458900	1289	1289	1289	1289	0
39	20240607	203100	123458900	1289	1289	1289	1289	0
40	20240607	203000	123458900	1289	1289	1289	1289	0
41	20240607	202900	123458900	1289	1289	1289	1289	0
42	20240607	202800	123458900	1289	1289	1289	1289	0
43	20240607	202700	123458900	1289	1289	1289	1289	0
44	20240607	202600	123458900	1289	1289	1289	1289	0
45	20240607	202500	123458900	1289	1289	1289	1289	0
46	20240607	202400	123458900	1289	1289	1289	1289	0
47	20240607	202300	123458900	1289	1289	1289	1289	0
48	20240607	202200	123458900	1289	1289	1289	1289	0
49	20240607	202100	123458900	1289	1289	1289	1289	0
50	20240607	202000	123458900	1289	1289	1289	1289	0
51	20240607	201900	123458900	1289	1289	1289	1289	0
52	20240607	201800	123458900	1289	1289	1289	1289	0
53	20240607	201700	123458900	1289	1289	1289	1289	0
54	20240607	201600	123458900	1289	1289	1289	1289	0
55	20240607	201500	123458900	1289	1289	1289	1289	0
56	20240607	201400	123458900	1289	1289	1289	1289	0
57	20240607	201300	123458900	1289	1289	1289	1289	0
58	20240607	201200	123458900	1289	1289	1289	1289	0
59	20240607	201100	123458900	1289	1289	1289	1289	0
60	20240607	201000	123458900	1289	1289	1289	1289	0
61	20240607	200900	123458900	1289	1289	1289	1289	0
62	20240607	200800	123458900	1289	1289	1289	1289	1182
63	20240607	200700	123458900	1289	1289	1289	1289	0
64	20240607	200600	123458900	1289	1289	1289	1289	0
65	20240607	200500	123458900	1289	1289	1289	1289	0
66	20240607	200400	123458900	1289	1289	1289	1289	0
67	20240607	200300	123458900	1289	1289	1289	1289	0
68	20240607	200200	123458900	1289	1289	1289	1289	0
69	20240607	200100	123458900	1289	1289	1289	1289	0
70	20240607	200000	123458900	1289	1289	1289	1289	0
71	20240607	195900	123458900	1289	1289	1289	1289	0
72	20240607	195800	123458900	1289	1289	1289	1289	0
73	20240607	195700	123458900	1289	1289	1289	1289	0
74	20240607	195600	123458900	1289	1289	1289	1289	0
75	20240607	195500	123458900	1289	1289	1289	1289	0
76	20240607	195400	123458900	1289	1289	1289	1289	0
77	20240607	195300	123458900	1289	1289	1289	1289	0
78	20240607	195200	123458900	1289	1289	1289	1289	0
79	20240607	195100	123458900	1289	1289	1289	1289	0
80	20240607	195000	123458900	1289	1289	1289	1289	0
81	20240607	194900	123458900	1289	1289	1289	1289	0
82	20240607	194800	123458900	1289	1289	1289	1289	0
83	20240607	194700	123458900	1289	1289	1289	1289	0
84	20240607	194600	123458900	1289	1289	1289	1289	0
85	20240607	194500	123458900	1289	1289	1289	1289	0
86	20240607	194400	123458900	1289	1289	1289	1289	0
87	20240607	194300	123458900	1289	1289	1289	1289	0
88	20240607	194200	123458900	1289	1289	1289	1289	0
89	20240607	194100	123458900	1289	1289	1289	1289	0
90	20240607	194000	123458900	1289	1289	1289	1289	0
91	20240607	193900	123458900	1289	1289	1289	1289	0
92	20240607	193800	123458900	1289	1289	1289	1289	1182
93	20240607	193700	123458900	1289	1289	1289	1289	0
94	20240607	193600	123458900	1289	1289	1289	1289	0
95	20240607	193500	123458900	1289	1289	1289	1289	0
96	20240607	193400	123458900	1289	1289	1289	1289	0
97	20240607	193300	123458900	1289	1289	1289	1289	0
98	20240607	193200	123458900	1289	1289	1289	1289	0
99	20240607	193100	123458900	1289	1289	1289	1289	0
100	20240607	193000	123458900	1289	1289	1289	1289	0
101	20240607	192900	123458900	1289	1289	1289	1289	0
102	20240607	192800	123458900	1289	1289	1289	1289	0
103	20240607	192700	123458900	1289	1289	1289	1289	0
104	20240607	192600	123458900	1289	1289	1289	1289	0
105	20240607	192500	123458900	1289	1289	1289	1289	0
106	20240607	192400	123458900	1289	1289	1289	1289	0
107	20240607	192300	123458900	1289	1289	1289	1289	0
108	20240607	192200	123458900	1289	1289	1289	1289	0
109	20240607	192100	123458900	1289	1289	1289	1289	0
110	20240607	192000	123458900	1289	1289	1289	1289	0
111	20240607	191900	123458900	1289	1289	1289	1289	0
112	20240607	191800	123458900	1289	1289	1289	1289	0
113	20240607	191700	123458900	1289	1289	1289	1289	0
114	20240607	191600	123458900	1289	1289	1289	1289	0
115	20240607	191500	123458900	1289	1289	1289	1289	0
116	20240607	191400	123458900	1289	1289	1289	1289	0
117	20240607	191300	123458900	1289	1289	1289	1289	0
118	20240607	191200	123458900	1289	1289	1289	1289	0
119	20240607	191100	123458900	1289	1289	1289	1289	0
120	20240607	191000	123458900	1289	1289	1289	1289	0
121	20240607	190900	123458900	1289	1289	1289	1289	0
122	20240607	190800	123458900	1289	1289	1289	1289	1182
123	20240607	190700	123458900	1289	1289	1289	1289	0
124	20240607	190600	123458900	1289	1289	1289	1289	0
125	20240607	190500	123458900	1289	1289	1289	1289	0
126	20240607	190400	123458900	1289	1289	1289	1289	0
127	20240607	190300	123458900	1289	1289	1289	1289	0
128	20240607	190200	123458900	1289	1289	1289	1289	0
129	20240607	190100	123458900	1289	1289	1289	1289	0
130	20240607	190000	123458900	1289	1289	1289	1289	0
131	20240607	185900	123458900	1289	1289	1289	1289	0
132	20240607	185800	123458900	1289	1289	1289	1289	0
133	20240607	185700	123458900	1289	1289	1289	1289	0
134	20240607	185600	123458900	1289	1289	1289	1289	0
135	20240607	185500	123458900	1289	1289	1289	1289	0
136	20240607	185400	123458900	1289	1289	1289	1289	0
137	20240607	185300	123458900	1289	1289	1289	1289	0
138	20240607	185200	123458900	1289	1289	1289	1289	0
139	20240607	185100	123458900	1289	1289	1289	1289	0
140	20240607	185000	123458900	1289	1289	1289	1289	0
141	20240607	184900	123458900	1289	1289	1289	1289	0
142	20240607	184800	123458900	1289	1289	1289	1289	0
143	20240607	184700	123458900	1289	1289	1289	1289	0
144	20240607	184600	123458900	1289	1289	1289	1289	0
145	20240607	184500	123458900	1289	1289	1289	1289	0
146	20240607	184400	123458900	1289	1289	1289	1289	0
147	20240607	184300	123458900	1289	1289	1289	1289	0
148	20240607	184200	123458900	1289	1289	1289	1289	0
149	20240607	184100	123458900	1289	1289	1289	1289	0
150	20240607	184000	123458900	1289	1289	1289	1289	0
151	20240607	183900	123458900	1289	1289	1289	1289	0
152	20240607	183800	123458900	1289	1289	1289	1289	1182
153	20240607	183700	123458900	1289	1289	1289	1289	0
154	20240607	183600	123458900	1289	1289	1289	1289	0
155	20240607	183500	123458900	1289	1289	1289	1289	0
156	20240607	183400	123458900	1289	1289	1289	1289	0
157	20240607	183300	123458900	1289	1289	1289	1289	0
158	20240607	183200	123458900	1289	1289	1289	1289	0
159	20240607	183100	123458900	1289	1289	1289	1289	0
160	20240607	183000	123458900	1289	1289	1289	1289	0
161	20240607	182900	123458900	1289	1289	1289	1289	0
162	20240607	182800	123458900	1289	1289	1289	1289	0
163	20240607	182700	123458900	1289	1289	1289	1289	0
164	20240607	182600	123458900	1289	1289	1289	1289	0
165	20240607	182500	123458900	1289	1289	1289	1289	0
166	20240607	182400	123458900	1289	1289	1289	1289	0
167	20240607	182300	123458900	1289	1289	1289	1289	0
168	20240607	182200	123458900	1289	1289	1289	1289	0
169	20240607	182100	123458900	1289	1289	1289	1289	0
170	20240607	182000	123458900	1289	1289	1289	1289	0
171	20240607	181900	123458900	1289	1289	1289	1289	0
172	20240607	181800	123458900	1289	1289	1289	1289	0
173	20240607	181700	123458900	1289	1289	1289	1289	0
174	20240607	181600	123458900	1289	1289	1289	1289	0
175	20240607	181500	123458900	1289	1289	1289	1289	0
176	20240607	181400	123458900	1289	1289	1289	1289	0
177	20240607	181300	123458900	1289	1289	1289	1289	0
178	20240607	181200	123458900	1289	1289	1289	1289	0
179	20240607	181100	123458900	1289	1289	1289	1289	0
180	20240607	181000	123458900	1289	1289	1289	1289	0
181	20240607	180900	123458900	1289	1289	1289	1289	0
182	20240607	180800	123458900	1289	1289	1289	1289	1182
183	20240607	180700	123458900	1289	1289	1289	1289	0
184	20240607	180600	123458900	1289	1289	1289	1289	0
185	20240607	180500	123458900	1289	1289	1289	1289	0
186	20240607	180400	123458900	1289	1289	1289	1289	0
187	20240607	180300	123458900	1289	1289	1289	1289	0
188	20240607	180200	123458900	1289	1289	1289	1289	0
189	20240607	180100	123458900	1289	1289	1289	1289	0
190	20240607	180000	123458900	1289	1289	1289	1289	0
191	20240607	175900	123458900	1289	1289	1289	1289	0
192	20240607	175800	123458900	1289	1289	1289	1289	0
193	20240607	175700	123458900	1289	1289	1289	1289	0
194	20240607	175600	123458900	1289	1289	1289	1289	0
195	20240607	175500	123458900	1289	1289	1289	1289	0
196	20240607	175400	123458900	1289	1289	1289	1289	0
197	20240607	175300	123458900	1289	1289	1289	1289	0
198	20240607	175200	123458900	1289	1289	1289	1289	0
199	20240607	175100	123458900	1289	1289	1289	1289	0
200	20240607	175000	123458900	1289	1289	1289	1289	0
201	20240607	174900	123458900	1289	1289	1289	1289	0
202	20240607	174800	123458900	1289	1289	1289	1289	0
203	20240607	174700	123458900	1289	1289	1289	1289	0
204	20240607	174600	123458900	1289	1289	1289	1289	0
205	20240607	174500	123458900	1289	1289	1289	1289	0
206	20240607	174400	123458900	1289	1289	1289	1289	0
207	20240607	174300	123458900	1289	1289	1289	1289	0
208	20240607	174200	123458900	1289	1289	1289	1289	0
209	20240607	174100	123458900	1289	1289	1289	1289	0
210	20240607	174000	123458900	1289	1289	1289	1289	0
211	20240607	173900	123458900	1289	1289	1289	1289	0
212	20240607	173800	123458900	1289	1289	1289	1289	1182
213	20240607	173700	123458900	1289	1289	1289	1289	0
214	20240607	173600	123458900	1289	1289	1289	1289	0
215	20240607	173500	123458900	1289	1289	1289	1289	0
216	20240607	173400	123458900	1289	1289	1289	1289	0
217	20240607	173300	123458900	1289	1289	1289	1289	0
218	20240607	173200	123458900	1289	1289	1289	1289	0
219	20240607	173100	123458900	1289	1289	1289	1289	0
220	20240607	173000	123458900	1289	1289	1289	1289	0
221	20240607	172900	123458900	1289	1289	1289	1289	0
222	20240607	172800	123458900	1289	1289	1289	1289	0
223	20240607	172700	123458900	1289	1289	1289	1289	0
224	20240607	172600	123458900	1289	1289	1289	1289	0
225	20240607	172500	123458900	1289	1289	1289	1289	0
226	20240607	172400	123458900	1289	1289	1289	1289	0
227	20240607	172300	123458900	1289	1289	1289	1289	0
228	20240607	172200	123458900	1289	1289	1289	1289	0
229	20240607	172100	123458900	1289	1289	1289	1289	0
230	20240607	172000	123458900	1289	1289	1289	1289	0
231	20240607	171900	123458900	1289	1289	1289	1289	0
232	20240607	171800	123458900	1289	1289	1289	1289	0
233	20240607	171700	123458900	1289	1289	1289	1289	0
234	20240607	171600	123458900	1289	1289	1289	1289	0
235	20240607	171500	123458900	1289	1289	1289	1289	0
236	20240607	171400	123458900	1289	1289	1289	1289	0
237	20240607	171300	123458900	1289	1289	1289	1289	0
238	20240607	171200	123458900	1289	1289	1289	1289	0
239	20240607	171100	123458900	1289	1289	1289	1289	0
240	20240607	171000	123458900	1289	1289	1289	1289	0
241	20240607	170900	123458900	1289	1289	1289	1289	0
242	20240607	170800	123458900	1289	1289	1289	1289	1182
243	20240607	170700	123458900	1289	1289	1289	1289	0
244	20240607	170600	123458900	1289	1289	1289	1289	0
245	20240607	170500	123458900	1289	1289	1289	1289	0
246	20240607	170400	123458900	1289	1289	1289	1289	0
247	20240607	170300	123458900	1289	1289	1289	1289	0
248	20240607	170200	123458900	1289	1289	1289	1289	0
249	20240607	170100	123458900	1289	1289	1289	1289	0
250	20240607	170000	123458900	1289	1289	1289	1289	0
251	20240607	165900	123458900	1289	1289	1289	1289	0
252	20240607	165800	123458900	1289	1289	1289	1289	0
253	20240607	165700	123458900	1289	1289	1289	1289	0
254	20240607	165600	123458900	1289	1289	1289	1289	0
255	20240607	165500	123458900	1289	1289	1289	1289	0
256	20240607	165400	123458900	1289	1289	1289	1289	0
257	20240607	165300	123458900	1289	1289	1289	1289	0
258	20240607	165200	123458900	1289	1289	1289	1289	0
259	20240607	165100	123458900	1289	1289	1289	1289	0
260	20240607	165000	123458900	1289	1289	1289	1289	0
261	20240607	164900	123458900	1289	1289	1289	1289	0
262	20240607	164800	123458900	1289	1289	1289	1289	0
263	20240607	164700	123458900	1289	1289	1289	1289	0
264	20240607	164600	123458900	1289	1289	1289	1289	0
265	20240607	164500	123458900	1289	1289	1289	1289	0
266	20240607	164400	123458900	1289	1289	1289	1289	0
267	20240607	164300	123458900	1289	1289	1289	1289	0
268	20240607	164200	123458900	1289	1289	1289	1289	0
269	20240607	164100	123458900	1289	1289	1289	1289	0
270	20240607	164000	123458900	1289	1289	1289	1289	0
271	20240607	163900	123458900	1289	1289	1289	1289	0
272	20240607	163800	123458900	1289	1289	1289	1289	1182
273	20240607	163700	123458900	1289	1289	1289	1289	0
274	20240607	163600	123458900	1289	1289	1289	1289	0
275	20240607	163500	123458900	1289	1289	1289	1289	0
276	20240607	163400	123458900	1289	1289	1289	1289	0
277	20240607	163300	123458900	1289	1289	1289	1289	0
278	20240607	163200	123458900	1289	1289	1289	1289	0
279	20240607	163100	123458900	1289	1289	1289	1289	0
280	20240607	163000	123458900	1289	1289	1289	1289	0
281	20240607	162900	123458900	1289	1289	1289	1289	0
282	20240607	162800	123458900	1289	1289	1289	1289	0
283	20240607	162700	123458900	1289	1289	1289	1289	0
284	20240607	162600	123458900	1289	1289	1289	1289	0
285	20240607	162500	123458900	1289	1289	1289	1289	0
286	20240607	162400	123458900	1289	1289	1289	1289	0
287	20240607	162300	123458900	1289	1289	1289	1289	0
288	20240607	162200	123458900	1289	1289	1289	1289	0
289	20240607	162100	123458900	1289	1289	1289	1289	0
290	20240607	162000	123458900	1289	1289	1289	1289	0
291	20240607	161900	123458900	1289	1289	1289	1289	0
292	20240607	161800	123458900	1289	1289	1289	1289	0
293	20240607	161700	123458900	1289	1289	1289	1289	0
294	20240607	161600	123458900	1289	1289	1289	1289	0
295	20240607	161500	123458900	1289	1289	1289	1289	0
296	20240607	161400	123458900	1289	1289	1289	1289	0
297	20240607	161300	123458900	1289	1289	1289	1289	0
298	20240607	161200	123458900	1289	1289	1289	1289	0
299	20240607	161100	123458900	1289	1289	1289	1289	0
300	20240607	161000	123458900	1289	1289	1289	1289	0
301	20240607	160900	123458900	1289	1289	1289	1289	0
302	20240607	160800	123458900	1289	1289	1289	1289	1182
303	20240607	160700	123458900	1289	1289	1289	1289	0
304	20240607	160600	123458900	1289	1289	1289	1289	0
305	20240607	160500	123458900	1289	1289	1289	1289	0
306	20240607	160400	123458900	1289	1289	1289	1289	0
307	20240607	160300	123458900	1289	1289	1289	1289	0
308	20240607	160200	123458900	1289	1289	1289	1289	0
309	20240607	160100	123458900	1289	1289	1289	1289	0
310	20240607	160000	123458900	1289	1289	1289	1289	0
311	20240607	155900	123458900	1289	1289	1289	1289	0
312	20240607	155800	123458900	1289	1289	1289	1289	0
313	20240607	155700	123458900	1289	1289	1289	1289	0
314	20240607	155600	123458900	1289	1289	1289	1289	0
315	20240607	155500	123458900	1289	1289	1289	1289	0
316	20240607	155400	123458900	1289	1289	1289	1289	0
317	20240607	155300	123458900	1289	1289	1289	1289	0
318	20240607	155200	123458900	1289	1289	1289	1289	0
319	20240607	155100	123458900	1289	1289	1289	1289	0
320	20240607	155000	123458900	1289	1289	1289	1289	0
321	20240607	154900	123458900	1289	1289	1289	1289	0
322	20240607	154800	123458900	1289	1289	1289	1289	0
323	20240607	154700	123458900	1289	1289	1289	1289	0
324	20240607	154600	123458900	1289	1289	1289	1289	0
325	20240607	154500	123458900	1289	1289	1289	1289	0
326	20240607	154400	123458900	1289	1289	1289	1289	0
327	20240607	154300	123458900	1289	1289	1289	1289	0
328	20240607	154200	123458900	1289	1289	1289	1289	0
329	20240607	154100	123458900	1289	1289	1289	1289	0
330	20240607	154000	123458900	1289	1289	1289	1289	0
331	20240607	153900	123458900	1289	1289	1289	1289	0
332	20240607	153800	123458900	1289	1289	1289	1289	1182
333	20240607	153700	123458900	1289	1289	1289	1289	0
334	20240607	153600	123458900	1289	1289	1289	1289	0
335	20240607	153500	123458900	1289	1289	1289	1289	0
336	20240607	153400	123458900	1289	1289	1289	1289	0
337	20240607	153300	123458900	1289	1289	1289	1289	0
338	20240607	153200	123458900	1289	1289	1289	1289	0
339	20240607	153100	123458900	1289	1289	1289	1289	0
340	20240607	153000	123458900	1289	1289	1289	1289	1182
341	20240607	152900	121935302	1286	1286	1286	1286	0
342	20240607	152800	121935302	1286	1286	1286	1286	0
343	20240607	152700	121935302	1286	1286	1286	1286	0
344	20240607	152600	121935302	1286	1286	1286	1286	0
345	20240607	152500	121935302	1286	1286	1286	1286	0
346	20240607	152400	121935302	1286	1286	1286	1286	0
347	20240607	152300	121935302	1286	1286	1286	1286	0
348	20240607	152200	121935302	1286	1286	1286	1286	0
349	20240607	152100	121935302	1286	1286	1286	1286	0
350	20240607	152000	121935302	1286	1286	1286	1286	0
351	20240607	151900	121935302	1286	1286	1286	1286	0
352	20240607	151800	121935302	1286	1286	1286	1286	0
353	20240607	151700	121935302	1286	1286	1286	1286	0
354	20240607	151600	121935302	1286	1276	1286	1276	157
355	20240607	151500	121734027	1286	1276	1286	1275	886
356	20240607	151400	120602175	1285	1282	1285	1282	200
357	20240607	151300	120345498	1276	1276	1276	1276	0
358	20240607	151200	120345498	1276	1279	1279	1276	1765
359	20240607	151100	118092333	1281	1281	1281	1281	0
360	20240607	151000	118092333	1281	1281	1281	1281	0
361	20240607	150900	118092333	1281	1281	1281	1281	100
362	20240607	150800	117964233	1278	1278	1278	1278	0
363	20240607	150700	117964233	1278	1278	1278	1278	1157
364	20240607	150600	116485587	1282	1282	1282	1282	100
365	20240607	150500	116357387	1286	1286	1286	1286	0
366	20240607	150400	116357387	1286	1286	1286	1286	0
367	20240607	150300	116357387	1286	1286	1286	1286	0
368	20240607	150200	116357387	1286	1286	1286	1286	0
369	20240607	150100	116357387	1286	1286	1286	1286	0
370	20240607	150000	116357387	1286	1286	1286	1286	0
371	20240607	145900	116357387	1286	1286	1286	1286	1
372	20240607	145800	116356101	1277	1277	1277	1277	0
373	20240607	145700	116356101	1277	1277	1277	1277	0
374	20240607	145600	116356101	1277	1277	1277	1277	0
375	20240607	145500	116356101	1277	1277	1277	1277	0
376	20240607	145400	116356101	1277	1277	1277	1277	0
377	20240607	145300	116356101	1277	1277	1277	1277	0
378	20240607	145200	116356101	1277	1277	1277	1277	0
379	20240607	145100	116356101	1277	1277	1277	1277	0
380	20240607	145000	116356101	1277	1277	1277	1277	84
381	20240607	144900	116248833	1277	1277	1277	1277	0
382	20240607	144800	116248833	1277	1277	1277	1277	0
383	20240607	144700	116248833	1277	1277	1277	1277	0
384	20240607	144600	116248833	1277	1277	1277	1277	0
385	20240607	144500	116248833	1277	1277	1277	1277	0
386	20240607	144400	116248833	1277	1277	1277	1277	0
387	20240607	144300	116248833	1277	1280	1280	1277	768
388	20240607	144200	115266775	1279	1279	1279	1279	0
389	20240607	144100	115266775	1279	1280	1280	1279	100
390	20240607	144000	115138796	1290	1290	1290	1290	0
391	20240607	143900	115138796	1290	1290	1290	1290	0
392	20240607	143800	115138796	1290	1290	1290	1290	1
393	20240607	143700	115137506	1290	1290	1290	1290	0
394	20240607	143600	115137506	1290	1290	1290	1290	1
395	20240607	143500	115136216	1279	1279	1279	1279	0
396	20240607	143400	115136216	1279	1279	1279	1279	0
397	20240607	143300	115136216	1279	1279	1279	1279	0
398	20240607	143200	115136216	1279	1279	1279	1279	0
399	20240607	143100	115136216	1279	1279	1279	1279	0
400	20240607	143000	115136216	1279	1279	1279	1279	0
401	20240607	142900	115136216	1279	1279	1279	1279	0
402	20240607	142800	115136216	1279	1279	1279	1279	0
403	20240607	142700	115136216	1279	1279	1279	1279	0
404	20240607	142600	115136216	1279	1279	1279	1279	0
405	20240607	142500	115136216	1279	1279	1279	1279	0
406	20240607	142400	115136216	1279	1279	1279	1279	0
407	20240607	142300	115136216	1279	1279	1279	1279	0
408	20240607	142200	115136216	1279	1282	1282	1279	768
409	20240607	142100	114153766	1290	1290	1290	1290	1000
410	20240607	142000	112863766	1291	1291	1291	1291	0
411	20240607	141900	112863766	1291	1291	1291	1291	0
412	20240607	141800	112863766	1291	1291	1291	1291	0
413	20240607	141700	112863766	1291	1291	1291	1291	0
414	20240607	141600	112863766	1291	1291	1291	1291	0
415	20240607	141500	112863766	1291	1291	1291	1291	0
416	20240607	141400	112863766	1291	1291	1291	1291	0
417	20240607	141300	112863766	1291	1291	1291	1291	0
418	20240607	141200	112863766	1291	1291	1291	1291	50
419	20240607	141100	112799216	1292	1292	1292	1292	0
420	20240607	141000	112799216	1292	1292	1292	1292	0
421	20240607	140900	112799216	1292	1292	1292	1292	0
422	20240607	140800	112799216	1292	1292	1292	1292	0
423	20240607	140700	112799216	1292	1292	1292	1292	0
424	20240607	140600	112799216	1292	1292	1292	1292	1
425	20240607	140500	112797924	1293	1293	1293	1293	0
426	20240607	140400	112797924	1293	1293	1293	1293	0
427	20240607	140300	112797924	1293	1293	1293	1293	0
428	20240607	140200	112797924	1293	1293	1293	1293	0
429	20240607	140100	112797924	1293	1293	1293	1293	0
430	20240607	140000	112797924	1293	1293	1293	1293	0
431	20240607	135900	112797924	1293	1293	1293	1293	0
432	20240607	135800	112797924	1293	1293	1293	1293	0
433	20240607	135700	112797924	1293	1293	1293	1293	0
434	20240607	135600	112797924	1293	1293	1293	1293	0
435	20240607	135500	112797924	1293	1290	1295	1290	198
436	20240607	135400	112542435	1290	1290	1290	1290	0
437	20240607	135300	112542435	1290	1290	1290	1290	0
438	20240607	135200	112542435	1290	1290	1290	1290	0
439	20240607	135100	112542435	1290	1283	1290	1283	2800
440	20240607	135000	108933089	1283	1283	1283	1283	0
441	20240607	134900	108933089	1283	1282	1283	1282	1600
442	20240607	134800	106880589	1277	1278	1278	1277	15000
443	20240607	134700	87724589	1278	1278	1278	1278	0
444	20240607	134600	87724589	1278	1278	1278	1278	1259
445	20240607	134500	86115587	1278	1278	1278	1278	0
446	20240607	134400	86115587	1278	1278	1278	1278	0
447	20240607	134300	86115587	1278	1278	1278	1278	0
448	20240607	134200	86115587	1278	1278	1278	1278	347
449	20240607	134100	85672121	1284	1284	1284	1284	0
450	20240607	134000	85672121	1284	1284	1284	1284	0
451	20240607	133900	85672121	1284	1283	1284	1283	142
452	20240607	133800	85489851	1278	1278	1278	1278	0
453	20240607	133700	85489851	1278	1279	1279	1278	2003
454	20240607	133600	82929505	1283	1283	1283	1283	0
455	20240607	133500	82929505	1283	1283	1283	1283	0
456	20240607	133400	82929505	1283	1283	1283	1283	0
457	20240607	133300	82929505	1283	1283	1283	1283	142
458	20240607	133200	82747319	1281	1281	1281	1281	0
459	20240607	133100	82747319	1281	1281	1281	1281	0
460	20240607	133000	82747319	1281	1281	1281	1281	0
461	20240607	132900	82747319	1281	1281	1281	1281	0
462	20240607	132800	82747319	1281	1281	1281	1281	0
463	20240607	132700	82747319	1281	1281	1281	1281	0
464	20240607	132600	82747319	1281	1281	1281	1281	0
465	20240607	132500	82747319	1281	1281	1281	1281	0
466	20240607	132400	82747319	1281	1281	1281	1281	0
467	20240607	132300	82747319	1281	1281	1281	1281	0
468	20240607	132200	82747319	1281	1281	1281	1281	0
469	20240607	132100	82747319	1281	1281	1281	1281	0
470	20240607	132000	82747319	1281	1281	1281	1281	0
471	20240607	131900	82747319	1281	1281	1281	1281	0
472	20240607	131800	82747319	1281	1281	1281	1281	0
473	20240607	131700	82747319	1281	1281	1281	1281	0
474	20240607	131600	82747319	1281	1281	1281	1281	0
475	20240607	131500	82747319	1281	1281	1281	1281	1289
476	20240607	131400	81096110	1282	1282	1282	1282	0
477	20240607	131300	81096110	1282	1282	1282	1281	137
478	20240607	131200	80920478	1278	1278	1278	1278	0
479	20240607	131100	80920478	1278	1278	1278	1278	335
480	20240607	131000	80492348	1278	1278	1278	1278	0
481	20240607	130900	80492348	1278	1278	1278	1278	0
482	20240607	130800	80492348	1278	1278	1278	1278	0
483	20240607	130700	80492348	1278	1278	1278	1278	0
484	20240607	130600	80492348	1278	1278	1278	1278	0
485	20240607	130500	80492348	1278	1278	1278	1278	1
486	20240607	130400	80491070	1278	1278	1278	1278	0
487	20240607	130300	80491070	1278	1278	1278	1278	0
488	20240607	130200	80491070	1278	1278	1278	1278	4
489	20240607	130100	80485958	1278	1280	1280	1278	1200
490	20240607	130000	78951496	1279	1279	1279	1279	0
491	20240607	125900	78951496	1279	1279	1279	1279	0
492	20240607	125800	78951496	1279	1279	1279	1279	0
493	20240607	125700	78951496	1279	1279	1279	1279	0
494	20240607	125600	78951496	1279	1279	1279	1279	0
495	20240607	125500	78951496	1279	1279	1279	1279	0
496	20240607	125400	78951496	1279	1279	1279	1279	0
497	20240607	125300	78951496	1279	1279	1279	1279	0
498	20240607	125200	78951496	1279	1279	1279	1279	0
499	20240607	125100	78951496	1279	1279	1279	1279	0
500	20240607	125000	78951496	1279	1279	1279	1279	0
501	20240607	124900	78951496	1279	1279	1279	1279	0
502	20240607	124800	78951496	1279	1280	1280	1279	20
503	20240607	124700	78925903	1280	1280	1280	1280	0
504	20240607	124600	78925903	1280	1280	1280	1280	600
505	20240607	124500	78157903	1280	1280	1280	1280	0
506	20240607	124400	78157903	1280	1280	1280	1280	0
507	20240607	124300	78157903	1280	1282	1282	1280	3780
508	20240607	124200	73319048	1281	1281	1281	1281	0
509	20240607	124100	73319048	1281	1281	1281	1281	0
510	20240607	124000	73319048	1281	1281	1281	1281	200
511	20240607	123900	73062848	1289	1289	1289	1289	0
512	20240607	123800	73062848	1289	1289	1289	1289	0
513	20240607	123700	73062848	1289	1288	1289	1288	1000
514	20240607	123600	71774348	1289	1289	1289	1289	10
515	20240607	123500	71761458	1289	1281	1289	1281	1102
516	20240607	123400	70341534	1280	1280	1280	1280	0
517	20240607	123300	70341534	1280	1280	1280	1280	0
518	20240607	123200	70341534	1280	1280	1280	1280	0
519	20240607	123100	70341534	1280	1280	1280	1280	0
520	20240607	123000	70341534	1280	1280	1280	1280	0
521	20240607	122900	70341534	1280	1280	1280	1280	6
522	20240607	122800	70333854	1280	1280	1280	1280	1
523	20240607	122700	70332574	1283	1283	1283	1283	0
524	20240607	122600	70332574	1283	1283	1283	1283	0
525	20240607	122500	70332574	1283	1283	1283	1283	0
526	20240607	122400	70332574	1283	1283	1283	1283	0
527	20240607	122300	70332574	1283	1283	1283	1283	0
528	20240607	122200	70332574	1283	1283	1283	1283	0
529	20240607	122100	70332574	1283	1283	1283	1283	0
530	20240607	122000	70332574	1283	1283	1283	1283	0
531	20240607	121900	70332574	1283	1283	1283	1283	0
532	20240607	121800	70332574	1283	1283	1283	1283	0
533	20240607	121700	70332574	1283	1283	1283	1283	0
534	20240607	121600	70332574	1283	1283	1283	1283	448
535	20240607	121500	69757790	1279	1279	1279	1279	0
536	20240607	121400	69757790	1279	1279	1279	1279	1
537	20240607	121300	69756511	1283	1283	1283	1283	0
538	20240607	121200	69756511	1283	1283	1283	1283	0
539	20240607	121100	69756511	1283	1283	1283	1283	2
540	20240607	121000	69753945	1283	1289	1289	1283	80
541	20240607	120900	69651125	1289	1289	1289	1289	0
542	20240607	120800	69651125	1289	1289	1289	1289	0
543	20240607	120700	69651125	1289	1289	1289	1289	0
544	20240607	120600	69651125	1289	1289	1289	1289	0
545	20240607	120500	69651125	1289	1289	1289	1289	0
546	20240607	120400	69651125	1289	1289	1289	1289	0
547	20240607	120300	69651125	1289	1289	1289	1289	0
548	20240607	120200	69651125	1289	1289	1289	1289	0
549	20240607	120100	69651125	1289	1289	1289	1289	0
550	20240607	120000	69651125	1289	1289	1289	1289	0
551	20240607	115900	69651125	1289	1289	1289	1289	0
552	20240607	115800	69651125	1289	1289	1289	1289	0
553	20240607	115700	69651125	1289	1289	1289	1289	0
554	20240607	115600	69651125	1289	1289	1289	1289	0
555	20240607	115500	69651125	1289	1289	1289	1289	0
556	20240607	115400	69651125	1289	1289	1289	1289	0
557	20240607	115300	69651125	1289	1289	1289	1289	0
558	20240607	115200	69651125	1289	1289	1289	1289	0
559	20240607	115100	69651125	1289	1289	1289	1289	0
560	20240607	115000	69651125	1289	1289	1289	1289	0
561	20240607	114900	69651125	1289	1288	1289	1288	60
562	20240607	114800	69573836	1283	1283	1283	1283	0
563	20240607	114700	69573836	1283	1283	1283	1283	0
564	20240607	114600	69573836	1283	1283	1283	1283	0
565	20240607	114500	69573836	1283	1283	1283	1283	0
566	20240607	114400	69573836	1283	1283	1283	1283	0
567	20240607	114300	69573836	1283	1283	1283	1283	0
568	20240607	114200	69573836	1283	1283	1283	1283	1079
569	20240607	114100	68189479	1279	1279	1279	1279	0
570	20240607	114000	68189479	1279	1279	1279	1279	26
571	20240607	113900	68156225	1280	1280	1280	1280	0
572	20240607	113800	68156225	1280	1280	1280	1280	0
573	20240607	113700	68156225	1280	1280	1280	1280	0
574	20240607	113600	68156225	1280	1280	1280	1280	0
575	20240607	113500	68156225	1280	1279	1280	1279	2
576	20240607	113400	68153666	1278	1278	1278	1278	0
577	20240607	113300	68153666	1278	1278	1278	1278	0
578	20240607	113200	68153666	1278	1278	1278	1278	0
579	20240607	113100	68153666	1278	1278	1278	1278	0
580	20240607	113000	68153666	1278	1280	1280	1278	2436
581	20240607	112900	65037548	1280	1280	1280	1280	0
582	20240607	112800	65037548	1280	1280	1280	1280	0
583	20240607	112700	65037548	1280	1280	1280	1280	2000
584	20240607	112600	62477548	1280	1280	1280	1280	0
585	20240607	112500	62477548	1280	1280	1280	1280	0
586	20240607	112400	62477548	1280	1280	1280	1280	0
587	20240607	112300	62477548	1280	1281	1281	1280	127
588	20240607	112200	62314902	1281	1281	1281	1281	1914
589	20240607	112100	59863068	1281	1280	1281	1280	25117
590	20240607	112000	27688217	1280	1280	1280	1280	38
591	20240607	111900	27639577	1280	1280	1280	1280	0
592	20240607	111800	27639577	1280	1280	1280	1280	2962
593	20240607	111700	23848217	1280	1281	1281	1280	3051
594	20240607	111600	19939942	1283	1283	1283	1283	0
595	20240607	111500	19939942	1283	1283	1283	1283	78
596	20240607	111400	19839868	1281	1281	1281	1281	0
597	20240607	111300	19839868	1281	1281	1281	1281	0
598	20240607	111200	19839868	1281	1281	1281	1281	0
599	20240607	111100	19839868	1281	1281	1281	1281	0
600	20240607	111000	19839868	1281	1281	1281	1281	0
601	20240607	110900	19839868	1281	1281	1281	1281	1
602	20240607	110800	19838587	1284	1284	1284	1284	78
603	20240607	110700	19738435	1281	1281	1281	1281	0
604	20240607	110600	19738435	1281	1281	1281	1281	0
605	20240607	110500	19738435	1281	1281	1281	1281	0
606	20240607	110400	19738435	1281	1281	1281	1281	0
607	20240607	110300	19738435	1281	1281	1281	1281	3000
608	20240607	110200	15895435	1284	1284	1284	1284	0
609	20240607	110100	15895435	1284	1284	1284	1284	78
610	20240607	110000	15795283	1281	1281	1281	1281	0
611	20240607	105900	15795283	1281	1281	1281	1281	0
612	20240607	105800	15795283	1281	1281	1281	1281	0
613	20240607	105700	15795283	1281	1281	1281	1281	0
614	20240607	105600	15795283	1281	1281	1281	1281	0
615	20240607	105500	15795283	1281	1282	1282	1281	1500
616	20240607	105400	13873767	1282	1282	1282	1282	0
617	20240607	105300	13873767	1282	1282	1282	1282	0
618	20240607	105200	13873767	1282	1282	1282	1282	0
619	20240607	105100	13873767	1282	1282	1282	1282	0
620	20240607	105000	13873767	1282	1282	1282	1282	0
621	20240607	104900	13873767	1282	1282	1282	1282	0
622	20240607	104800	13873767	1282	1284	1284	1282	99
623	20240607	104700	13746691	1284	1284	1284	1284	0
624	20240607	104600	13746691	1284	1284	1284	1284	0
625	20240607	104500	13746691	1284	1284	1284	1284	0
626	20240607	104400	13746691	1284	1284	1284	1284	0
627	20240607	104300	13746691	1284	1284	1284	1284	0
628	20240607	104200	13746691	1284	1284	1284	1284	0
629	20240607	104100	13746691	1284	1284	1284	1284	0
630	20240607	104000	13746691	1284	1284	1284	1284	127
631	20240607	103900	13583623	1282	1282	1282	1282	0
632	20240607	103800	13583623	1282	1282	1282	1282	0
633	20240607	103700	13583623	1282	1282	1282	1282	0
634	20240607	103600	13583623	1282	1282	1282	1282	0
635	20240607	103500	13583623	1282	1282	1282	1282	0
636	20240607	103400	13583623	1282	1282	1282	1282	0
637	20240607	103300	13583623	1282	1282	1282	1282	0
638	20240607	103200	13583623	1282	1282	1282	1282	0
639	20240607	103100	13583623	1282	1282	1282	1282	786
640	20240607	103000	12575971	1284	1284	1284	1284	200
641	20240607	102900	12319171	1282	1282	1282	1282	0
642	20240607	102800	12319171	1282	1282	1282	1282	0
643	20240607	102700	12319171	1282	1282	1282	1282	100
644	20240607	102600	12190971	1282	1282	1282	1282	0
645	20240607	102500	12190971	1282	1282	1282	1282	0
646	20240607	102400	12190971	1282	1282	1282	1282	0
647	20240607	102300	12190971	1282	1282	1282	1282	0
648	20240607	102200	12190971	1282	1282	1282	1282	0
649	20240607	102100	12190971	1282	1282	1282	1282	0
650	20240607	102000	12190971	1282	1282	1282	1282	0
651	20240607	101900	12190971	1282	1282	1282	1282	0
652	20240607	101800	12190971	1282	1282	1282	1282	0
653	20240607	101700	12190971	1282	1282	1282	1282	0
654	20240607	101600	12190971	1282	1282	1282	1282	0
655	20240607	101500	12190971	1282	1282	1282	1282	624
656	20240607	101400	11391003	1284	1284	1284	1284	0
657	20240607	101300	11391003	1284	1284	1284	1284	0
658	20240607	101200	11391003	1284	1284	1284	1284	0
659	20240607	101100	11391003	1284	1284	1284	1284	0
660	20240607	101000	11391003	1284	1284	1284	1284	0
661	20240607	100900	11391003	1284	1284	1284	1284	0
662	20240607	100800	11391003	1284	1284	1284	1284	0
663	20240607	100700	11391003	1284	1284	1284	1284	0
664	20240607	100600	11391003	1284	1284	1284	1284	30
665	20240607	100500	11352483	1284	1284	1284	1284	0
666	20240607	100400	11352483	1284	1284	1284	1284	0
667	20240607	100300	11352483	1284	1284	1284	1284	1
668	20240607	100200	11351199	1284	1284	1284	1284	15
669	20240607	100100	11331939	1284	1284	1284	1284	0
670	20240607	100000	11331939	1284	1284	1284	1284	1
671	20240607	095900	11330655	1284	1284	1284	1284	0
672	20240607	095800	11330655	1284	1284	1284	1284	3
673	20240607	095700	11326803	1284	1284	1284	1284	7
674	20240607	095600	11317815	1282	1282	1282	1282	0
675	20240607	095500	11317815	1282	1282	1282	1282	500
676	20240607	095400	10676815	1282	1282	1282	1282	0
677	20240607	095300	10676815	1282	1282	1282	1282	0
678	20240607	095200	10676815	1282	1282	1282	1282	0
679	20240607	095100	10676815	1282	1282	1282	1282	0
680	20240607	095000	10676815	1282	1282	1282	1282	0
681	20240607	094900	10676815	1282	1282	1282	1282	0
682	20240607	094800	10676815	1282	1282	1282	1282	0
683	20240607	094700	10676815	1282	1282	1282	1282	1529
684	20240607	094600	8716637	1289	1289	1289	1289	0
685	20240607	094500	8716637	1289	1289	1289	1289	2
686	20240607	094400	8714059	1289	1289	1289	1289	0
687	20240607	094300	8714059	1289	1289	1289	1289	0
688	20240607	094200	8714059	1289	1289	1289	1289	1
689	20240607	094100	8712770	1282	1282	1282	1282	0
690	20240607	094000	8712770	1282	1282	1282	1282	873
691	20240607	093900	7593584	1282	1282	1282	1282	0
692	20240607	093800	7593584	1282	1282	1282	1282	0
693	20240607	093700	7593584	1282	1282	1282	1282	0
694	20240607	093600	7593584	1282	1282	1282	1282	0
695	20240607	093500	7593584	1282	1282	1282	1282	0
696	20240607	093400	7593584	1282	1282	1282	1282	0
697	20240607	093300	7593584	1282	1282	1282	1282	0
698	20240607	093200	7593584	1282	1282	1282	1282	0
699	20240607	093100	7593584	1282	1282	1282	1282	150
700	20240607	093000	7401284	1282	1282	1282	1282	0
701	20240607	092900	7401284	1282	1282	1282	1282	1
702	20240607	092800	7400002	1282	1282	1282	1282	0
703	20240607	092700	7400002	1282	1282	1282	1282	0
704	20240607	092600	7400002	1282	1282	1282	1282	0
705	20240607	092500	7400002	1282	1282	1282	1282	6
706	20240607	092400	7392310	1281	1281	1281	1281	0
707	20240607	092300	7392310	1281	1281	1281	1281	0
708	20240607	092200	7392310	1281	1281	1281	1281	0
709	20240607	092100	7392310	1281	1283	1283	1281	60
710	20240607	092000	7315430	1283	1283	1283	1283	0
711	20240607	091900	7315430	1283	1283	1283	1283	0
712	20240607	091800	7315430	1283	1283	1283	1283	0
713	20240607	091700	7315430	1283	1283	1283	1283	0
714	20240607	091600	7315430	1283	1285	1285	1283	4
715	20240607	091500	7310296	1287	1287	1287	1287	0
716	20240607	091400	7310296	1287	1287	1287	1287	0
717	20240607	091300	7310296	1287	1287	1287	1287	0
718	20240607	091200	7310296	1287	1287	1287	1287	0
719	20240607	091100	7310296	1287	1287	1287	1287	249
720	20240607	091000	6989833	1280	1280	1280	1280	1
721	20240607	090900	6988553	1287	1287	1287	1287	0
722	20240607	090800	6988553	1287	1287	1287	1287	1
723	20240607	090700	6987266	1287	1280	1287	1280	101
724	20240607	090600	6857286	1287	1287	1287	1287	0
725	20240607	090500	6857286	1287	1287	1287	1287	0
726	20240607	090400	6857286	1287	1287	1287	1287	0
727	20240607	090300	6857286	1287	1287	1287	1287	0
728	20240607	090200	6857286	1287	1287	1287	1287	1426
729	20240607	090100	5022024	1280	1280	1280	1280	43
730	20240607	090000	4966984	1281	1287	1287	1281	3868