KissMeData/377220/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212800	292683375	1874	1874	1874	1874	1802
3	20240603	212700	292683375	1874	1874	1874	1874	0
4	20240603	212600	292683375	1874	1874	1874	1874	0
5	20240603	212500	292683375	1874	1874	1874	1874	0
6	20240603	212400	292683375	1874	1874	1874	1874	0
7	20240603	212300	292683375	1874	1874	1874	1874	0
8	20240603	212200	292683375	1874	1874	1874	1874	0
9	20240603	212100	292683375	1874	1874	1874	1874	0
10	20240603	212000	292683375	1874	1874	1874	1874	0
11	20240603	211900	292683375	1874	1874	1874	1874	0
12	20240603	211800	292683375	1874	1874	1874	1874	0
13	20240603	211700	292683375	1874	1874	1874	1874	0
14	20240603	211600	292683375	1874	1874	1874	1874	0
15	20240603	211500	292683375	1874	1874	1874	1874	0
16	20240603	211400	292683375	1874	1874	1874	1874	0
17	20240603	211300	292683375	1874	1874	1874	1874	0
18	20240603	211200	292683375	1874	1874	1874	1874	0
19	20240603	211100	292683375	1874	1874	1874	1874	0
20	20240603	211000	292683375	1874	1874	1874	1874	0
21	20240603	210900	292683375	1874	1874	1874	1874	0
22	20240603	210800	292683375	1874	1874	1874	1874	0
23	20240603	210700	292683375	1874	1874	1874	1874	0
24	20240603	210600	292683375	1874	1874	1874	1874	0
25	20240603	210500	292683375	1874	1874	1874	1874	0
26	20240603	210400	292683375	1874	1874	1874	1874	0
27	20240603	210300	292683375	1874	1874	1874	1874	0
28	20240603	210200	292683375	1874	1874	1874	1874	0
29	20240603	210100	292683375	1874	1874	1874	1874	0
30	20240603	210000	292683375	1874	1874	1874	1874	0
31	20240603	205900	292683375	1874	1874	1874	1874	0
32	20240603	205800	292683375	1874	1874	1874	1874	1802
33	20240603	205700	292683375	1874	1874	1874	1874	0
34	20240603	205600	292683375	1874	1874	1874	1874	0
35	20240603	205500	292683375	1874	1874	1874	1874	0
36	20240603	205400	292683375	1874	1874	1874	1874	0
37	20240603	205300	292683375	1874	1874	1874	1874	0
38	20240603	205200	292683375	1874	1874	1874	1874	0
39	20240603	205100	292683375	1874	1874	1874	1874	0
40	20240603	205000	292683375	1874	1874	1874	1874	0
41	20240603	204900	292683375	1874	1874	1874	1874	0
42	20240603	204800	292683375	1874	1874	1874	1874	0
43	20240603	204700	292683375	1874	1874	1874	1874	0
44	20240603	204600	292683375	1874	1874	1874	1874	0
45	20240603	204500	292683375	1874	1874	1874	1874	0
46	20240603	204400	292683375	1874	1874	1874	1874	0
47	20240603	204300	292683375	1874	1874	1874	1874	0
48	20240603	204200	292683375	1874	1874	1874	1874	0
49	20240603	204100	292683375	1874	1874	1874	1874	0
50	20240603	204000	292683375	1874	1874	1874	1874	0
51	20240603	203900	292683375	1874	1874	1874	1874	0
52	20240603	203800	292683375	1874	1874	1874	1874	0
53	20240603	203700	292683375	1874	1874	1874	1874	0
54	20240603	203600	292683375	1874	1874	1874	1874	0
55	20240603	203500	292683375	1874	1874	1874	1874	0
56	20240603	203400	292683375	1874	1874	1874	1874	0
57	20240603	203300	292683375	1874	1874	1874	1874	0
58	20240603	203200	292683375	1874	1874	1874	1874	0
59	20240603	203100	292683375	1874	1874	1874	1874	0
60	20240603	203000	292683375	1874	1874	1874	1874	0
61	20240603	202900	292683375	1874	1874	1874	1874	0
62	20240603	202800	292683375	1874	1874	1874	1874	1802
63	20240603	202700	292683375	1874	1874	1874	1874	0
64	20240603	202600	292683375	1874	1874	1874	1874	0
65	20240603	202500	292683375	1874	1874	1874	1874	0
66	20240603	202400	292683375	1874	1874	1874	1874	0
67	20240603	202300	292683375	1874	1874	1874	1874	0
68	20240603	202200	292683375	1874	1874	1874	1874	0
69	20240603	202100	292683375	1874	1874	1874	1874	0
70	20240603	202000	292683375	1874	1874	1874	1874	0
71	20240603	201900	292683375	1874	1874	1874	1874	0
72	20240603	201800	292683375	1874	1874	1874	1874	0
73	20240603	201700	292683375	1874	1874	1874	1874	0
74	20240603	201600	292683375	1874	1874	1874	1874	0
75	20240603	201500	292683375	1874	1874	1874	1874	0
76	20240603	201400	292683375	1874	1874	1874	1874	0
77	20240603	201300	292683375	1874	1874	1874	1874	0
78	20240603	201200	292683375	1874	1874	1874	1874	0
79	20240603	201100	292683375	1874	1874	1874	1874	0
80	20240603	201000	292683375	1874	1874	1874	1874	0
81	20240603	200900	292683375	1874	1874	1874	1874	0
82	20240603	200800	292683375	1874	1874	1874	1874	0
83	20240603	200700	292683375	1874	1874	1874	1874	0
84	20240603	200600	292683375	1874	1874	1874	1874	0
85	20240603	200500	292683375	1874	1874	1874	1874	0
86	20240603	200400	292683375	1874	1874	1874	1874	0
87	20240603	200300	292683375	1874	1874	1874	1874	0
88	20240603	200200	292683375	1874	1874	1874	1874	0
89	20240603	200100	292683375	1874	1874	1874	1874	0
90	20240603	200000	292683375	1874	1874	1874	1874	0
91	20240603	195900	292683375	1874	1874	1874	1874	0
92	20240603	195800	292683375	1874	1874	1874	1874	1802
93	20240603	195700	292683375	1874	1874	1874	1874	0
94	20240603	195600	292683375	1874	1874	1874	1874	0
95	20240603	195500	292683375	1874	1874	1874	1874	0
96	20240603	195400	292683375	1874	1874	1874	1874	0
97	20240603	195300	292683375	1874	1874	1874	1874	0
98	20240603	195200	292683375	1874	1874	1874	1874	0
99	20240603	195100	292683375	1874	1874	1874	1874	0
100	20240603	195000	292683375	1874	1874	1874	1874	0
101	20240603	194900	292683375	1874	1874	1874	1874	0
102	20240603	194800	292683375	1874	1874	1874	1874	0
103	20240603	194700	292683375	1874	1874	1874	1874	0
104	20240603	194600	292683375	1874	1874	1874	1874	0
105	20240603	194500	292683375	1874	1874	1874	1874	0
106	20240603	194400	292683375	1874	1874	1874	1874	0
107	20240603	194300	292683375	1874	1874	1874	1874	0
108	20240603	194200	292683375	1874	1874	1874	1874	0
109	20240603	194100	292683375	1874	1874	1874	1874	0
110	20240603	194000	292683375	1874	1874	1874	1874	0
111	20240603	193900	292683375	1874	1874	1874	1874	0
112	20240603	193800	292683375	1874	1874	1874	1874	0
113	20240603	193700	292683375	1874	1874	1874	1874	0
114	20240603	193600	292683375	1874	1874	1874	1874	0
115	20240603	193500	292683375	1874	1874	1874	1874	0
116	20240603	193400	292683375	1874	1874	1874	1874	0
117	20240603	193300	292683375	1874	1874	1874	1874	0
118	20240603	193200	292683375	1874	1874	1874	1874	0
119	20240603	193100	292683375	1874	1874	1874	1874	0
120	20240603	193000	292683375	1874	1874	1874	1874	0
121	20240603	192900	292683375	1874	1874	1874	1874	0
122	20240603	192800	292683375	1874	1874	1874	1874	1802
123	20240603	192700	292683375	1874	1874	1874	1874	0
124	20240603	192600	292683375	1874	1874	1874	1874	0
125	20240603	192500	292683375	1874	1874	1874	1874	0
126	20240603	192400	292683375	1874	1874	1874	1874	0
127	20240603	192300	292683375	1874	1874	1874	1874	0
128	20240603	192200	292683375	1874	1874	1874	1874	0
129	20240603	192100	292683375	1874	1874	1874	1874	0
130	20240603	192000	292683375	1874	1874	1874	1874	0
131	20240603	191900	292683375	1874	1874	1874	1874	0
132	20240603	191800	292683375	1874	1874	1874	1874	0
133	20240603	191700	292683375	1874	1874	1874	1874	0
134	20240603	191600	292683375	1874	1874	1874	1874	0
135	20240603	191500	292683375	1874	1874	1874	1874	0
136	20240603	191400	292683375	1874	1874	1874	1874	0
137	20240603	191300	292683375	1874	1874	1874	1874	0
138	20240603	191200	292683375	1874	1874	1874	1874	0
139	20240603	191100	292683375	1874	1874	1874	1874	0
140	20240603	191000	292683375	1874	1874	1874	1874	0
141	20240603	190900	292683375	1874	1874	1874	1874	0
142	20240603	190800	292683375	1874	1874	1874	1874	0
143	20240603	190700	292683375	1874	1874	1874	1874	0
144	20240603	190600	292683375	1874	1874	1874	1874	0
145	20240603	190500	292683375	1874	1874	1874	1874	0
146	20240603	190400	292683375	1874	1874	1874	1874	0
147	20240603	190300	292683375	1874	1874	1874	1874	0
148	20240603	190200	292683375	1874	1874	1874	1874	0
149	20240603	190100	292683375	1874	1874	1874	1874	0
150	20240603	190000	292683375	1874	1874	1874	1874	0
151	20240603	185900	292683375	1874	1874	1874	1874	0
152	20240603	185800	292683375	1874	1874	1874	1874	1802
153	20240603	185700	292683375	1874	1874	1874	1874	0
154	20240603	185600	292683375	1874	1874	1874	1874	0
155	20240603	185500	292683375	1874	1874	1874	1874	0
156	20240603	185400	292683375	1874	1874	1874	1874	0
157	20240603	185300	292683375	1874	1874	1874	1874	0
158	20240603	185200	292683375	1874	1874	1874	1874	0
159	20240603	185100	292683375	1874	1874	1874	1874	0
160	20240603	185000	292683375	1874	1874	1874	1874	0
161	20240603	184900	292683375	1874	1874	1874	1874	0
162	20240603	184800	292683375	1874	1874	1874	1874	0
163	20240603	184700	292683375	1874	1874	1874	1874	0
164	20240603	184600	292683375	1874	1874	1874	1874	0
165	20240603	184500	292683375	1874	1874	1874	1874	0
166	20240603	184400	292683375	1874	1874	1874	1874	0
167	20240603	184300	292683375	1874	1874	1874	1874	0
168	20240603	184200	292683375	1874	1874	1874	1874	0
169	20240603	184100	292683375	1874	1874	1874	1874	0
170	20240603	184000	292683375	1874	1874	1874	1874	0
171	20240603	183900	292683375	1874	1874	1874	1874	0
172	20240603	183800	292683375	1874	1874	1874	1874	0
173	20240603	183700	292683375	1874	1874	1874	1874	0
174	20240603	183600	292683375	1874	1874	1874	1874	0
175	20240603	183500	292683375	1874	1874	1874	1874	0
176	20240603	183400	292683375	1874	1874	1874	1874	0
177	20240603	183300	292683375	1874	1874	1874	1874	0
178	20240603	183200	292683375	1874	1874	1874	1874	0
179	20240603	183100	292683375	1874	1874	1874	1874	0
180	20240603	183000	292683375	1874	1874	1874	1874	0
181	20240603	182900	292683375	1874	1874	1874	1874	0
182	20240603	182800	292683375	1874	1874	1874	1874	1802
183	20240603	182700	292683375	1874	1874	1874	1874	0
184	20240603	182600	292683375	1874	1874	1874	1874	0
185	20240603	182500	292683375	1874	1874	1874	1874	0
186	20240603	182400	292683375	1874	1874	1874	1874	0
187	20240603	182300	292683375	1874	1874	1874	1874	0
188	20240603	182200	292683375	1874	1874	1874	1874	0
189	20240603	182100	292683375	1874	1874	1874	1874	0
190	20240603	182000	292683375	1874	1874	1874	1874	0
191	20240603	181900	292683375	1874	1874	1874	1874	0
192	20240603	181800	292683375	1874	1874	1874	1874	0
193	20240603	181700	292683375	1874	1874	1874	1874	0
194	20240603	181600	292683375	1874	1874	1874	1874	0
195	20240603	181500	292683375	1874	1874	1874	1874	0
196	20240603	181400	292683375	1874	1874	1874	1874	0
197	20240603	181300	292683375	1874	1874	1874	1874	0
198	20240603	181200	292683375	1874	1874	1874	1874	0
199	20240603	181100	292683375	1874	1874	1874	1874	0
200	20240603	181000	292683375	1874	1874	1874	1874	0
201	20240603	180900	292683375	1874	1874	1874	1874	0
202	20240603	180800	292683375	1874	1874	1874	1874	0
203	20240603	180700	292683375	1874	1874	1874	1874	0
204	20240603	180600	292683375	1874	1874	1874	1874	0
205	20240603	180500	292683375	1874	1874	1874	1874	0
206	20240603	180400	292683375	1874	1874	1874	1874	0
207	20240603	180300	292683375	1874	1874	1874	1874	0
208	20240603	180200	292683375	1874	1874	1874	1874	0
209	20240603	180100	292683375	1874	1874	1874	1874	0
210	20240603	180000	292683375	1874	1874	1874	1874	0
211	20240603	175900	292683375	1874	1874	1874	1874	0
212	20240603	175800	292683375	1874	1874	1874	1874	1802
213	20240603	175700	292683375	1874	1874	1874	1874	0
214	20240603	175600	292683375	1874	1874	1874	1874	0
215	20240603	175500	292683375	1874	1874	1874	1874	0
216	20240603	175400	292683375	1874	1874	1874	1874	0
217	20240603	175300	292683375	1874	1874	1874	1874	0
218	20240603	175200	292683375	1874	1874	1874	1874	0
219	20240603	175100	292683375	1874	1874	1874	1874	0
220	20240603	175000	292683375	1874	1874	1874	1874	0
221	20240603	174900	292683375	1874	1874	1874	1874	0
222	20240603	174800	292683375	1874	1874	1874	1874	0
223	20240603	174700	292683375	1874	1874	1874	1874	0
224	20240603	174600	292683375	1874	1874	1874	1874	0
225	20240603	174500	292683375	1874	1874	1874	1874	0
226	20240603	174400	292683375	1874	1874	1874	1874	0
227	20240603	174300	292683375	1874	1874	1874	1874	0
228	20240603	174200	292683375	1874	1874	1874	1874	0
229	20240603	174100	292683375	1874	1874	1874	1874	0
230	20240603	174000	292683375	1874	1874	1874	1874	0
231	20240603	173900	292683375	1874	1874	1874	1874	0
232	20240603	173800	292683375	1874	1874	1874	1874	0
233	20240603	173700	292683375	1874	1874	1874	1874	0
234	20240603	173600	292683375	1874	1874	1874	1874	0
235	20240603	173500	292683375	1874	1874	1874	1874	0
236	20240603	173400	292683375	1874	1874	1874	1874	0
237	20240603	173300	292683375	1874	1874	1874	1874	0
238	20240603	173200	292683375	1874	1874	1874	1874	0
239	20240603	173100	292683375	1874	1874	1874	1874	0
240	20240603	173000	292683375	1874	1874	1874	1874	0
241	20240603	172900	292683375	1874	1874	1874	1874	0
242	20240603	172800	292683375	1874	1874	1874	1874	1802
243	20240603	172700	292683375	1874	1874	1874	1874	0
244	20240603	172600	292683375	1874	1874	1874	1874	0
245	20240603	172500	292683375	1874	1874	1874	1874	0
246	20240603	172400	292683375	1874	1874	1874	1874	0
247	20240603	172300	292683375	1874	1874	1874	1874	0
248	20240603	172200	292683375	1874	1874	1874	1874	0
249	20240603	172100	292683375	1874	1874	1874	1874	0
250	20240603	172000	292683375	1874	1874	1874	1874	0
251	20240603	171900	292683375	1874	1874	1874	1874	0
252	20240603	171800	292683375	1874	1874	1874	1874	0
253	20240603	171700	292683375	1874	1874	1874	1874	0
254	20240603	171600	292683375	1874	1874	1874	1874	0
255	20240603	171500	292683375	1874	1874	1874	1874	0
256	20240603	171400	292683375	1874	1874	1874	1874	0
257	20240603	171300	292683375	1874	1874	1874	1874	0
258	20240603	171200	292683375	1874	1874	1874	1874	0
259	20240603	171100	292683375	1874	1874	1874	1874	0
260	20240603	171000	292683375	1874	1874	1874	1874	0
261	20240603	170900	292683375	1874	1874	1874	1874	0
262	20240603	170800	292683375	1874	1874	1874	1874	0
263	20240603	170700	292683375	1874	1874	1874	1874	0
264	20240603	170600	292683375	1874	1874	1874	1874	0
265	20240603	170500	292683375	1874	1874	1874	1874	0
266	20240603	170400	292683375	1874	1874	1874	1874	0
267	20240603	170300	292683375	1874	1874	1874	1874	0
268	20240603	170200	292683375	1874	1874	1874	1874	0
269	20240603	170100	292683375	1874	1874	1874	1874	0
270	20240603	170000	292683375	1874	1874	1874	1874	0
271	20240603	165900	292683375	1874	1874	1874	1874	0
272	20240603	165800	292683375	1874	1874	1874	1874	1802
273	20240603	165700	292683375	1874	1874	1874	1874	0
274	20240603	165600	292683375	1874	1874	1874	1874	0
275	20240603	165500	292683375	1874	1874	1874	1874	0
276	20240603	165400	292683375	1874	1874	1874	1874	0
277	20240603	165300	292683375	1874	1874	1874	1874	0
278	20240603	165200	292683375	1874	1874	1874	1874	0
279	20240603	165100	292683375	1874	1874	1874	1874	0
280	20240603	165000	292683375	1874	1874	1874	1874	0
281	20240603	164900	292683375	1874	1874	1874	1874	0
282	20240603	164800	292683375	1874	1874	1874	1874	0
283	20240603	164700	292683375	1874	1874	1874	1874	0
284	20240603	164600	292683375	1874	1874	1874	1874	0
285	20240603	164500	292683375	1874	1874	1874	1874	0
286	20240603	164400	292683375	1874	1874	1874	1874	0
287	20240603	164300	292683375	1874	1874	1874	1874	0
288	20240603	164200	292683375	1874	1874	1874	1874	0
289	20240603	164100	292683375	1874	1874	1874	1874	0
290	20240603	164000	292683375	1874	1874	1874	1874	0
291	20240603	163900	292683375	1874	1874	1874	1874	0
292	20240603	163800	292683375	1874	1874	1874	1874	0
293	20240603	163700	292683375	1874	1874	1874	1874	0
294	20240603	163600	292683375	1874	1874	1874	1874	0
295	20240603	163500	292683375	1874	1874	1874	1874	0
296	20240603	163400	292683375	1874	1874	1874	1874	0
297	20240603	163300	292683375	1874	1874	1874	1874	0
298	20240603	163200	292683375	1874	1874	1874	1874	0
299	20240603	163100	292683375	1874	1874	1874	1874	0
300	20240603	163000	292683375	1874	1874	1874	1874	0
301	20240603	162900	292683375	1874	1874	1874	1874	0
302	20240603	162800	292683375	1874	1874	1874	1874	1802
303	20240603	162700	292683375	1874	1874	1874	1874	0
304	20240603	162600	292683375	1874	1874	1874	1874	0
305	20240603	162500	292683375	1874	1874	1874	1874	0
306	20240603	162400	292683375	1874	1874	1874	1874	0
307	20240603	162300	292683375	1874	1874	1874	1874	0
308	20240603	162200	292683375	1874	1874	1874	1874	0
309	20240603	162100	292683375	1874	1874	1874	1874	0
310	20240603	162000	292683375	1874	1874	1874	1874	0
311	20240603	161900	292683375	1874	1874	1874	1874	0
312	20240603	161800	292683375	1874	1874	1874	1874	0
313	20240603	161700	292683375	1874	1874	1874	1874	0
314	20240603	161600	292683375	1874	1874	1874	1874	0
315	20240603	161500	292683375	1874	1874	1874	1874	0
316	20240603	161400	292683375	1874	1874	1874	1874	0
317	20240603	161300	292683375	1874	1874	1874	1874	0
318	20240603	161200	292683375	1874	1874	1874	1874	0
319	20240603	161100	292683375	1874	1874	1874	1874	0
320	20240603	161000	292683375	1874	1874	1874	1874	0
321	20240603	160900	292683375	1874	1874	1874	1874	0
322	20240603	160800	292683375	1874	1874	1874	1874	0
323	20240603	160700	292683375	1874	1874	1874	1874	0
324	20240603	160600	292683375	1874	1874	1874	1874	0
325	20240603	160500	292683375	1874	1874	1874	1874	0
326	20240603	160400	292683375	1874	1874	1874	1874	0
327	20240603	160300	292683375	1874	1874	1874	1874	0
328	20240603	160200	292683375	1874	1874	1874	1874	0
329	20240603	160100	292683375	1874	1874	1874	1874	0
330	20240603	160000	292683375	1874	1874	1874	1874	0
331	20240603	155900	292683375	1874	1874	1874	1874	0
332	20240603	155800	292683375	1874	1874	1874	1874	1802
333	20240603	155700	292683375	1874	1874	1874	1874	0
334	20240603	155600	292683375	1874	1874	1874	1874	0
335	20240603	155500	292683375	1874	1874	1874	1874	0
336	20240603	155400	292683375	1874	1874	1874	1874	0
337	20240603	155300	292683375	1874	1874	1874	1874	0
338	20240603	155200	292683375	1874	1874	1874	1874	0
339	20240603	155100	292683375	1874	1874	1874	1874	0
340	20240603	155000	292683375	1874	1874	1874	1874	0
341	20240603	154900	292683375	1874	1874	1874	1874	0
342	20240603	154800	292683375	1874	1874	1874	1874	0
343	20240603	154700	292683375	1874	1874	1874	1874	0
344	20240603	154600	292683375	1874	1874	1874	1874	0
345	20240603	154500	292683375	1874	1874	1874	1874	0
346	20240603	154400	292683375	1874	1874	1874	1874	0
347	20240603	154300	292683375	1874	1874	1874	1874	0
348	20240603	154200	292683375	1874	1874	1874	1874	0
349	20240603	154100	292683375	1874	1874	1874	1874	0
350	20240603	154000	292683375	1874	1874	1874	1874	0
351	20240603	153900	292683375	1874	1874	1874	1874	0
352	20240603	153800	292683375	1874	1874	1874	1874	0
353	20240603	153700	292683375	1874	1874	1874	1874	0
354	20240603	153600	292683375	1874	1874	1874	1874	0
355	20240603	153500	292683375	1874	1874	1874	1874	0
356	20240603	153400	292683375	1874	1874	1874	1874	0
357	20240603	153300	292683375	1874	1874	1874	1874	0
358	20240603	153200	292683375	1874	1874	1874	1874	0
359	20240603	153100	292683375	1874	1874	1874	1874	0
360	20240603	153000	292683375	1874	1874	1874	1874	1802
361	20240603	152900	289306427	1877	1877	1877	1877	0
362	20240603	152800	289306427	1877	1877	1877	1877	0
363	20240603	152700	289306427	1877	1877	1877	1877	0
364	20240603	152600	289306427	1877	1877	1877	1877	0
365	20240603	152500	289306427	1877	1877	1877	1877	0
366	20240603	152400	289306427	1877	1877	1877	1877	0
367	20240603	152300	289306427	1877	1877	1877	1877	0
368	20240603	152200	289306427	1877	1877	1877	1877	0
369	20240603	152100	289306427	1877	1877	1877	1877	0
370	20240603	152000	289306427	1877	1877	1877	1877	0
371	20240603	151900	289306427	1877	1877	1877	1877	0
372	20240603	151800	289306427	1877	1877	1877	1877	0
373	20240603	151700	289306427	1877	1877	1877	1877	0
374	20240603	151600	289306427	1877	1877	1877	1877	0
375	20240603	151500	289306427	1877	1873	1877	1873	1334
376	20240603	151400	286803210	1873	1873	1873	1873	0
377	20240603	151300	286803210	1873	1873	1873	1873	0
378	20240603	151200	286803210	1873	1871	1873	1871	1493
379	20240603	151100	284007206	1872	1871	1872	1871	152
380	20240603	151000	283722750	1871	1869	1871	1869	1096
381	20240603	150900	281674324	1869	1869	1869	1869	200
382	20240603	150800	281300524	1869	1869	1869	1869	2
383	20240603	150700	281296786	1869	1869	1869	1869	0
384	20240603	150600	281296786	1869	1869	1869	1869	0
385	20240603	150500	281296786	1869	1861	1869	1861	102
386	20240603	150400	281106156	1869	1869	1869	1869	0
387	20240603	150300	281106156	1869	1858	1869	1857	11
388	20240603	150200	281085716	1869	1869	1869	1869	1
389	20240603	150100	281083847	1857	1857	1857	1857	132
390	20240603	150000	280838723	1869	1858	1869	1858	26
391	20240603	145900	280790404	1858	1869	1869	1858	79
392	20240603	145800	280643578	1869	1869	1869	1869	0
393	20240603	145700	280643578	1869	1869	1869	1869	0
394	20240603	145600	280643578	1869	1869	1869	1869	0
395	20240603	145500	280643578	1869	1869	1869	1869	0
396	20240603	145400	280643578	1869	1869	1869	1869	0
397	20240603	145300	280643578	1869	1857	1869	1857	37
398	20240603	145200	280574857	1869	1869	1869	1869	0
399	20240603	145100	280574857	1869	1869	1869	1869	0
400	20240603	145000	280574857	1869	1869	1869	1869	0
401	20240603	144900	280574857	1869	1869	1869	1869	0
402	20240603	144800	280574857	1869	1869	1869	1869	0
403	20240603	144700	280574857	1869	1869	1869	1869	0
404	20240603	144600	280574857	1869	1861	1869	1860	3349
405	20240603	144500	274341750	1868	1868	1868	1868	1000
406	20240603	144400	272473750	1868	1868	1868	1860	7952
407	20240603	144300	257662809	1868	1866	1868	1866	1133
408	20240603	144200	255546503	1868	1868	1868	1868	5
409	20240603	144100	255537163	1868	1868	1868	1868	2
410	20240603	144000	255533427	1868	1868	1868	1868	0
411	20240603	143900	255533427	1868	1868	1868	1868	1001
412	20240603	143800	253663559	1861	1868	1868	1861	4003
413	20240603	143700	246213106	1868	1868	1868	1868	0
414	20240603	143600	246213106	1868	1868	1868	1868	2
415	20240603	143500	246209370	1868	1868	1868	1868	3
416	20240603	143400	246203766	1868	1868	1868	1868	0
417	20240603	143300	246203766	1868	1868	1868	1868	0
418	20240603	143200	246203766	1868	1868	1868	1868	0
419	20240603	143100	246203766	1868	1868	1868	1868	0
420	20240603	143000	246203766	1868	1868	1868	1868	0
421	20240603	142900	246203766	1868	1868	1868	1868	0
422	20240603	142800	246203766	1868	1868	1868	1868	4
423	20240603	142700	246196294	1868	1868	1868	1868	5
424	20240603	142600	246186954	1868	1868	1868	1868	0
425	20240603	142500	246186954	1868	1868	1868	1868	0
426	20240603	142400	246186954	1868	1868	1868	1868	1
427	20240603	142300	246185086	1860	1861	1861	1860	1000
428	20240603	142200	244324549	1869	1869	1869	1869	0
429	20240603	142100	244324549	1869	1869	1869	1869	0
430	20240603	142000	244324549	1869	1869	1869	1869	0
431	20240603	141900	244324549	1869	1869	1869	1869	0
432	20240603	141800	244324549	1869	1869	1869	1869	0
433	20240603	141700	244324549	1869	1869	1869	1869	2
434	20240603	141600	244320811	1869	1869	1869	1869	0
435	20240603	141500	244320811	1869	1869	1869	1869	0
436	20240603	141400	244320811	1869	1860	1869	1860	1303
437	20240603	141300	241897222	1869	1869	1869	1869	1
438	20240603	141200	241895353	1860	1860	1860	1860	101
439	20240603	141100	241707493	1870	1870	1870	1870	0
440	20240603	141000	241707493	1870	1869	1870	1869	2000
441	20240603	140900	237968006	1870	1870	1870	1870	0
442	20240603	140800	237968006	1870	1870	1870	1870	0
443	20240603	140700	237968006	1870	1870	1870	1870	0
444	20240603	140600	237968006	1870	1870	1870	1870	0
445	20240603	140500	237968006	1870	1870	1870	1870	0
446	20240603	140400	237968006	1870	1870	1870	1870	350
447	20240603	140300	237313506	1870	1870	1870	1870	1
448	20240603	140200	237311636	1867	1867	1867	1867	3
449	20240603	140100	237306035	1870	1870	1870	1870	0
450	20240603	140000	237306035	1870	1857	1870	1850	5010
451	20240603	135900	228028093	1871	1860	1871	1855	3002
452	20240603	135800	222453994	1871	1871	1871	1871	0
453	20240603	135700	222453994	1871	1871	1871	1871	1
454	20240603	135600	222452123	1860	1860	1860	1860	1
455	20240603	135500	222450263	1871	1871	1871	1871	1
456	20240603	135400	222448392	1871	1871	1871	1871	0
457	20240603	135300	222448392	1871	1871	1871	1871	0
458	20240603	135200	222448392	1871	1871	1871	1871	0
459	20240603	135100	222448392	1871	1871	1871	1871	100
460	20240603	135000	222261292	1871	1871	1871	1871	1
461	20240603	134900	222259421	1858	1859	1859	1858	2008
462	20240603	134800	218527747	1858	1864	1864	1858	3000
463	20240603	134700	212947780	1871	1868	1871	1868	431
464	20240603	134600	212142669	1868	1868	1868	1868	70
465	20240603	134500	212011909	1872	1872	1872	1872	0
466	20240603	134400	212011909	1872	1872	1872	1872	0
467	20240603	134300	212011909	1872	1872	1872	1872	0
468	20240603	134200	212011909	1872	1872	1872	1872	0
469	20240603	134100	212011909	1872	1872	1872	1872	0
470	20240603	134000	212011909	1872	1872	1872	1872	0
471	20240603	133900	212011909	1872	1872	1872	1872	3
472	20240603	133800	212006293	1872	1863	1872	1863	1742
473	20240603	133700	208760075	1863	1862	1863	1862	425
474	20240603	133600	207968724	1862	1862	1862	1862	3
475	20240603	133500	207963138	1861	1861	1861	1861	0
476	20240603	133400	207963138	1861	1861	1861	1861	90
477	20240603	133300	207795648	1861	1861	1861	1861	0
478	20240603	133200	207795648	1861	1861	1861	1861	0
479	20240603	133100	207795648	1861	1861	1861	1861	1
480	20240603	133000	207793787	1854	1854	1854	1854	1
481	20240603	132900	207791933	1862	1862	1862	1862	0
482	20240603	132800	207791933	1862	1862	1862	1862	9
483	20240603	132700	207775175	1862	1862	1862	1862	100
484	20240603	132600	207588975	1862	1857	1868	1850	30629
485	20240603	132500	150877477	1874	1874	1874	1874	0
486	20240603	132400	150877477	1874	1874	1874	1874	0
487	20240603	132300	150877477	1874	1874	1874	1874	5
488	20240603	132200	150868107	1870	1870	1874	1870	52
489	20240603	132100	150770859	1874	1874	1874	1874	0
490	20240603	132000	150770859	1874	1875	1875	1874	3
491	20240603	131900	150765236	1856	1859	1859	1856	301
492	20240603	131800	150205968	1869	1869	1869	1869	1
493	20240603	131700	150204099	1870	1869	1870	1869	40
494	20240603	131600	150129337	1869	1870	1870	1869	56
495	20240603	131500	150024643	1876	1876	1876	1876	0
496	20240603	131400	150024643	1876	1876	1876	1876	0
497	20240603	131300	150024643	1876	1876	1876	1876	0
498	20240603	131200	150024643	1876	1876	1876	1876	2
499	20240603	131100	150020891	1877	1874	1877	1874	12
500	20240603	131000	149998397	1874	1874	1874	1874	0
501	20240603	130900	149998397	1874	1874	1874	1874	0
502	20240603	130800	149998397	1874	1874	1874	1874	0
503	20240603	130700	149998397	1874	1861	1875	1861	12
504	20240603	130600	149976012	1861	1877	1877	1861	1116
505	20240603	130500	147899104	1877	1877	1877	1877	20
506	20240603	130400	147861564	1878	1878	1878	1878	0
507	20240603	130300	147861564	1878	1861	1878	1860	1501
508	20240603	130200	145069330	1861	1869	1869	1860	14200
509	20240603	130100	118639716	1880	1880	1880	1880	0
510	20240603	130000	118639716	1880	1880	1880	1880	0
511	20240603	125900	118639716	1880	1880	1880	1880	0
512	20240603	125800	118639716	1880	1880	1880	1880	10
513	20240603	125700	118620916	1880	1880	1880	1880	1
514	20240603	125600	118619036	1868	1870	1870	1868	2000
515	20240603	125500	114882897	1880	1880	1880	1880	0
516	20240603	125400	114882897	1880	1880	1880	1880	0
517	20240603	125300	114882897	1880	1880	1880	1880	0
518	20240603	125200	114882897	1880	1880	1880	1880	0
519	20240603	125100	114882897	1880	1880	1880	1880	3
520	20240603	125000	114877257	1880	1880	1880	1880	0
521	20240603	124900	114877257	1880	1880	1880	1880	1
522	20240603	124800	114875377	1880	1880	1880	1880	0
523	20240603	124700	114875377	1880	1880	1880	1880	1
524	20240603	124600	114873497	1880	1880	1880	1880	0
525	20240603	124500	114873497	1880	1880	1880	1880	0
526	20240603	124400	114873497	1880	1880	1880	1880	0
527	20240603	124300	114873497	1880	1880	1880	1880	0
528	20240603	124200	114873497	1880	1880	1880	1880	2
529	20240603	124100	114869737	1878	1878	1878	1878	0
530	20240603	124000	114869737	1878	1875	1878	1868	4772
531	20240603	123900	105929928	1878	1878	1878	1878	0
532	20240603	123800	105929928	1878	1878	1878	1878	0
533	20240603	123700	105929928	1878	1878	1878	1878	543
534	20240603	123600	104910174	1878	1878	1878	1878	6
535	20240603	123500	104898906	1878	1878	1878	1878	0
536	20240603	123400	104898906	1878	1878	1878	1878	0
537	20240603	123300	104898906	1878	1878	1878	1878	4
538	20240603	123200	104891394	1878	1878	1878	1878	487
539	20240603	123100	103976808	1878	1878	1878	1878	0
540	20240603	123000	103976808	1878	1878	1878	1878	1
541	20240603	122900	103974930	1878	1878	1878	1878	0
542	20240603	122800	103974930	1878	1878	1878	1878	0
543	20240603	122700	103974930	1878	1878	1878	1878	3
544	20240603	122600	103969296	1878	1878	1878	1878	1
545	20240603	122500	103967418	1874	1878	1878	1874	3
546	20240603	122400	103961788	1878	1878	1878	1878	4
547	20240603	122300	103954276	1878	1878	1878	1878	0
548	20240603	122200	103954276	1878	1875	1878	1874	209
549	20240603	122100	103562422	1878	1878	1878	1878	1
550	20240603	122000	103560544	1878	1878	1878	1878	0
551	20240603	121900	103560544	1878	1878	1878	1878	0
552	20240603	121800	103560544	1878	1878	1878	1878	0
553	20240603	121700	103560544	1878	1878	1878	1878	4
554	20240603	121600	103553032	1878	1878	1878	1878	0
555	20240603	121500	103553032	1878	1878	1878	1878	0
556	20240603	121400	103553032	1878	1878	1878	1878	0
557	20240603	121300	103553032	1878	1878	1878	1878	0
558	20240603	121200	103553032	1878	1878	1878	1878	0
559	20240603	121100	103553032	1878	1878	1878	1878	98
560	20240603	121000	103368988	1878	1881	1881	1878	388
561	20240603	120900	102640063	1878	1878	1878	1878	500
562	20240603	120800	101701063	1878	1878	1878	1878	0
563	20240603	120700	101701063	1878	1878	1878	1878	0
564	20240603	120600	101701063	1878	1878	1878	1878	0
565	20240603	120500	101701063	1878	1878	1878	1878	0
566	20240603	120400	101701063	1878	1878	1878	1878	0
567	20240603	120300	101701063	1878	1878	1878	1878	1
568	20240603	120200	101699185	1880	1881	1881	1880	7
569	20240603	120100	101686023	1881	1881	1881	1881	3
570	20240603	120000	101680380	1881	1878	1881	1878	502
571	20240603	115900	100737618	1881	1881	1881	1881	1
572	20240603	115800	100735737	1881	1881	1881	1881	0
573	20240603	115700	100735737	1881	1881	1881	1881	0
574	20240603	115600	100735737	1881	1880	1881	1880	382
575	20240603	115500	100017226	1878	1878	1878	1878	0
576	20240603	115400	100017226	1878	1878	1878	1878	0
577	20240603	115300	100017226	1878	1878	1878	1878	1000
578	20240603	115200	98139226	1883	1883	1883	1883	4
579	20240603	115100	98131694	1883	1883	1883	1883	21
580	20240603	115000	98092151	1885	1885	1885	1885	0
581	20240603	114900	98092151	1885	1885	1885	1885	0
582	20240603	114800	98092151	1885	1885	1885	1885	0
583	20240603	114700	98092151	1885	1885	1885	1885	1
584	20240603	114600	98090266	1885	1885	1885	1885	4
585	20240603	114500	98082726	1885	1885	1885	1885	0
586	20240603	114400	98082726	1885	1885	1885	1885	0
587	20240603	114300	98082726	1885	1885	1885	1885	0
588	20240603	114200	98082726	1885	1885	1885	1885	0
589	20240603	114100	98082726	1885	1885	1885	1885	0
590	20240603	114000	98082726	1885	1885	1885	1885	0
591	20240603	113900	98082726	1885	1885	1885	1885	20
592	20240603	113800	98045026	1885	1885	1885	1885	0
593	20240603	113700	98045026	1885	1885	1885	1885	0
594	20240603	113600	98045026	1885	1885	1885	1885	5
595	20240603	113500	98035601	1885	1870	1885	1870	9
596	20240603	113400	98018756	1885	1885	1885	1885	67
597	20240603	113300	97892461	1870	1879	1879	1870	7000
598	20240603	113200	84785937	1886	1886	1886	1886	0
599	20240603	113100	84785937	1886	1886	1886	1886	0
600	20240603	113000	84785937	1886	1886	1886	1886	0
601	20240603	112900	84785937	1886	1886	1886	1886	0
602	20240603	112800	84785937	1886	1886	1886	1886	0
603	20240603	112700	84785937	1886	1886	1886	1886	0
604	20240603	112600	84785937	1886	1886	1886	1886	0
605	20240603	112500	84785937	1886	1886	1886	1886	0
606	20240603	112400	84785937	1886	1886	1886	1886	0
607	20240603	112300	84785937	1886	1886	1886	1886	0
608	20240603	112200	84785937	1886	1886	1886	1886	0
609	20240603	112100	84785937	1886	1886	1886	1886	0
610	20240603	112000	84785937	1886	1886	1886	1886	0
611	20240603	111900	84785937	1886	1886	1886	1886	0
612	20240603	111800	84785937	1886	1886	1886	1886	0
613	20240603	111700	84785937	1886	1886	1886	1886	0
614	20240603	111600	84785937	1886	1886	1886	1886	0
615	20240603	111500	84785937	1886	1886	1886	1886	0
616	20240603	111400	84785937	1886	1886	1886	1886	0
617	20240603	111300	84785937	1886	1886	1886	1886	0
618	20240603	111200	84785937	1886	1886	1886	1886	1
619	20240603	111100	84784051	1886	1886	1886	1886	0
620	20240603	111000	84784051	1886	1886	1886	1886	134
621	20240603	110900	84531327	1887	1887	1887	1887	0
622	20240603	110800	84531327	1887	1887	1887	1887	0
623	20240603	110700	84531327	1887	1887	1887	1887	0
624	20240603	110600	84531327	1887	1887	1887	1887	0
625	20240603	110500	84531327	1887	1887	1887	1887	1
626	20240603	110400	84529440	1878	1887	1887	1878	40
627	20240603	110300	84454050	1887	1887	1887	1887	0
628	20240603	110200	84454050	1887	1887	1887	1887	0
629	20240603	110100	84454050	1887	1887	1887	1887	1
630	20240603	110000	84452163	1887	1887	1887	1887	0
631	20240603	105900	84452163	1887	1887	1887	1887	50
632	20240603	105800	84357813	1887	1887	1887	1887	3
633	20240603	105700	84352152	1887	1887	1887	1879	1103
634	20240603	105600	82278791	1887	1887	1887	1887	0
635	20240603	105500	82278791	1887	1878	1887	1878	3
636	20240603	105400	82273139	1887	1887	1887	1887	3
637	20240603	105300	82267478	1878	1878	1878	1878	1
638	20240603	105200	82265600	1887	1887	1887	1887	1
639	20240603	105100	82263713	1878	1889	1889	1878	3
640	20240603	105000	82258057	1889	1889	1889	1889	0
641	20240603	104900	82258057	1889	1889	1889	1889	80
642	20240603	104800	82106937	1890	1890	1890	1890	0
643	20240603	104700	82106937	1890	1890	1890	1890	1
644	20240603	104600	82105047	1878	1878	1878	1878	89
645	20240603	104500	81937905	1878	1878	1878	1878	0
646	20240603	104400	81937905	1878	1878	1878	1878	10
647	20240603	104300	81919125	1890	1890	1890	1890	0
648	20240603	104200	81919125	1890	1890	1890	1890	1
649	20240603	104100	81917235	1890	1890	1890	1890	0
650	20240603	104000	81917235	1890	1890	1890	1890	10
651	20240603	103900	81898335	1890	1889	1890	1889	10
652	20240603	103800	81879441	1889	1889	1889	1889	110
653	20240603	103700	81671651	1889	1889	1889	1889	0
654	20240603	103600	81671651	1889	1884	1889	1880	1071
655	20240603	103500	79655498	1889	1889	1889	1889	1
656	20240603	103400	79653609	1885	1888	1889	1885	1683
657	20240603	103300	76480222	1888	1890	1890	1886	1053
658	20240603	103200	74492913	1889	1890	1891	1889	390
659	20240603	103100	73755910	1890	1890	1890	1890	5
660	20240603	103000	73746460	1895	1895	1895	1895	0
661	20240603	102900	73746460	1895	1895	1895	1895	300
662	20240603	102800	73177960	1895	1895	1895	1895	0
663	20240603	102700	73177960	1895	1895	1895	1895	0
664	20240603	102600	73177960	1895	1890	1895	1890	42
665	20240603	102500	73098418	1890	1890	1890	1890	0
666	20240603	102400	73098418	1890	1890	1890	1890	11
667	20240603	102300	73077628	1895	1895	1895	1895	30
668	20240603	102200	73020778	1895	1895	1895	1895	0
669	20240603	102100	73020778	1895	1895	1895	1895	0
670	20240603	102000	73020778	1895	1894	1895	1894	7
671	20240603	101900	73007514	1895	1895	1895	1895	1
672	20240603	101800	73005619	1895	1894	1895	1894	15
673	20240603	101700	72977204	1891	1891	1891	1891	0
674	20240603	101600	72977204	1891	1892	1892	1891	2
675	20240603	101500	72973421	1895	1895	1895	1895	50
676	20240603	101400	72878671	1895	1888	1895	1886	4003
677	20240603	101300	65326706	1895	1888	1895	1888	2001
678	20240603	101200	61548811	1895	1895	1895	1895	1
679	20240603	101100	61546916	1896	1896	1896	1896	0
680	20240603	101000	61546916	1896	1895	1896	1895	52
681	20240603	100900	61448374	1897	1897	1897	1897	0
682	20240603	100800	61448374	1897	1897	1897	1897	0
683	20240603	100700	61448374	1897	1897	1897	1897	0
684	20240603	100600	61448374	1897	1897	1897	1897	0
685	20240603	100500	61448374	1897	1897	1897	1897	0
686	20240603	100400	61448374	1897	1897	1897	1897	0
687	20240603	100300	61448374	1897	1897	1897	1897	0
688	20240603	100200	61448374	1897	1897	1897	1897	30
689	20240603	100100	61391464	1888	1888	1888	1888	0
690	20240603	100000	61391464	1888	1888	1888	1888	0
691	20240603	095900	61391464	1888	1897	1897	1888	11
692	20240603	095800	61370687	1898	1898	1898	1898	1
693	20240603	095700	61368789	1898	1898	1898	1898	0
694	20240603	095600	61368789	1898	1887	1898	1887	302
695	20240603	095500	60798904	1898	1896	1898	1896	709
696	20240603	095400	59453931	1887	1887	1887	1887	0
697	20240603	095300	59453931	1887	1887	1887	1887	2
698	20240603	095200	59450157	1898	1898	1898	1898	0
699	20240603	095100	59450157	1898	1887	1898	1887	247
700	20240603	095000	58984057	1888	1898	1898	1888	255
701	20240603	094900	58502607	1897	1897	1897	1897	0
702	20240603	094800	58502607	1897	1897	1897	1897	0
703	20240603	094700	58502607	1897	1888	1897	1888	501
704	20240603	094600	57552660	1897	1897	1897	1897	0
705	20240603	094500	57552660	1897	1897	1897	1897	0
706	20240603	094400	57552660	1897	1897	1897	1897	1
707	20240603	094300	57550763	1888	1888	1888	1888	0
708	20240603	094200	57550763	1888	1888	1888	1888	5
709	20240603	094100	57541323	1888	1888	1888	1888	400
710	20240603	094000	56786123	1888	1895	1895	1888	265
711	20240603	093900	56284683	1900	1889	1900	1889	572
712	20240603	093800	55204164	1890	1889	1902	1889	592
713	20240603	093700	54085063	1903	1903	1903	1903	0
714	20240603	093600	54085063	1903	1903	1903	1903	0
715	20240603	093500	54085063	1903	1888	1903	1888	501
716	20240603	093400	53139160	1888	1898	1898	1888	700
717	20240603	093300	51814768	1905	1905	1905	1905	0
718	20240603	093200	51814768	1905	1899	1905	1899	53
719	20240603	093100	51714025	1906	1906	1906	1906	1
720	20240603	093000	51712119	1907	1901	1907	1899	804
721	20240603	092900	50185029	1909	1909	1909	1909	0
722	20240603	092800	50185029	1909	1909	1909	1909	64
723	20240603	092700	50062853	1909	1907	1910	1907	2110
724	20240603	092600	46035169	1907	1899	1908	1899	598
725	20240603	092500	44897831	1907	1894	1907	1894	5397
726	20240603	092400	34643210	1889	1889	1889	1889	3
727	20240603	092300	34637543	1894	1892	1894	1892	1036
728	20240603	092200	32675886	1893	1892	1893	1892	500
729	20240603	092100	31729683	1892	1889	1892	1886	4083
730	20240603	092000	24019463	1889	1890	1891	1889	242
731	20240603	091900	23562195	1891	1891	1891	1891	0
732	20240603	091800	23562195	1891	1892	1892	1891	10
733	20240603	091700	23543284	1891	1892	1892	1891	2
734	20240603	091600	23539501	1891	1890	1891	1890	1205
735	20240603	091500	21261951	1891	1884	1891	1884	5354
736	20240603	091400	11158894	1873	1873	1873	1873	1
737	20240603	091300	11157021	1885	1885	1885	1885	0
738	20240603	091200	11157021	1885	1885	1885	1885	2
739	20240603	091100	11153251	1877	1886	1886	1872	3264
740	20240603	091000	5039026	1886	1886	1886	1886	150
741	20240603	090900	4756126	1887	1875	1887	1875	57
742	20240603	090800	4649137	1872	1872	1872	1872	0
743	20240603	090700	4649137	1872	1872	1872	1872	6
744	20240603	090600	4637905	1887	1887	1887	1887	30
745	20240603	090500	4581295	1887	1887	1887	1887	5
746	20240603	090400	4571860	1887	1871	1888	1870	1166
747	20240603	090300	2391037	1889	1886	1889	1886	206
748	20240603	090200	2002409	1870	1870	1870	1870	0
749	20240603	090100	2002409	1870	1865	1870	1865	101
750	20240603	090000	1814039	1864	1869	1869	1864	971