KissMeData/205500/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204000	20774996	1685	1685	1685	1685	250
3	20240604	203900	20774996	1685	1685	1685	1685	0
4	20240604	203800	20774996	1685	1685	1685	1685	0
5	20240604	203700	20774996	1685	1685	1685	1685	0
6	20240604	203600	20774996	1685	1685	1685	1685	0
7	20240604	203500	20774996	1685	1685	1685	1685	0
8	20240604	203400	20774996	1685	1685	1685	1685	0
9	20240604	203300	20774996	1685	1685	1685	1685	0
10	20240604	203200	20774996	1685	1685	1685	1685	0
11	20240604	203100	20774996	1685	1685	1685	1685	0
12	20240604	203000	20774996	1685	1685	1685	1685	0
13	20240604	202900	20774996	1685	1685	1685	1685	0
14	20240604	202800	20774996	1685	1685	1685	1685	0
15	20240604	202700	20774996	1685	1685	1685	1685	0
16	20240604	202600	20774996	1685	1685	1685	1685	0
17	20240604	202500	20774996	1685	1685	1685	1685	0
18	20240604	202400	20774996	1685	1685	1685	1685	0
19	20240604	202300	20774996	1685	1685	1685	1685	0
20	20240604	202200	20774996	1685	1685	1685	1685	0
21	20240604	202100	20774996	1685	1685	1685	1685	0
22	20240604	202000	20774996	1685	1685	1685	1685	0
23	20240604	201900	20774996	1685	1685	1685	1685	0
24	20240604	201800	20774996	1685	1685	1685	1685	0
25	20240604	201700	20774996	1685	1685	1685	1685	0
26	20240604	201600	20774996	1685	1685	1685	1685	0
27	20240604	201500	20774996	1685	1685	1685	1685	0
28	20240604	201400	20774996	1685	1685	1685	1685	0
29	20240604	201300	20774996	1685	1685	1685	1685	0
30	20240604	201200	20774996	1685	1685	1685	1685	0
31	20240604	201100	20774996	1685	1685	1685	1685	0
32	20240604	201000	20774996	1685	1685	1685	1685	250
33	20240604	200900	20774996	1685	1685	1685	1685	0
34	20240604	200800	20774996	1685	1685	1685	1685	0
35	20240604	200700	20774996	1685	1685	1685	1685	0
36	20240604	200600	20774996	1685	1685	1685	1685	0
37	20240604	200500	20774996	1685	1685	1685	1685	0
38	20240604	200400	20774996	1685	1685	1685	1685	0
39	20240604	200300	20774996	1685	1685	1685	1685	0
40	20240604	200200	20774996	1685	1685	1685	1685	0
41	20240604	200100	20774996	1685	1685	1685	1685	0
42	20240604	200000	20774996	1685	1685	1685	1685	0
43	20240604	195900	20774996	1685	1685	1685	1685	0
44	20240604	195800	20774996	1685	1685	1685	1685	0
45	20240604	195700	20774996	1685	1685	1685	1685	0
46	20240604	195600	20774996	1685	1685	1685	1685	0
47	20240604	195500	20774996	1685	1685	1685	1685	0
48	20240604	195400	20774996	1685	1685	1685	1685	0
49	20240604	195300	20774996	1685	1685	1685	1685	0
50	20240604	195200	20774996	1685	1685	1685	1685	0
51	20240604	195100	20774996	1685	1685	1685	1685	0
52	20240604	195000	20774996	1685	1685	1685	1685	0
53	20240604	194900	20774996	1685	1685	1685	1685	0
54	20240604	194800	20774996	1685	1685	1685	1685	0
55	20240604	194700	20774996	1685	1685	1685	1685	0
56	20240604	194600	20774996	1685	1685	1685	1685	0
57	20240604	194500	20774996	1685	1685	1685	1685	0
58	20240604	194400	20774996	1685	1685	1685	1685	0
59	20240604	194300	20774996	1685	1685	1685	1685	0
60	20240604	194200	20774996	1685	1685	1685	1685	0
61	20240604	194100	20774996	1685	1685	1685	1685	0
62	20240604	194000	20774996	1685	1685	1685	1685	250
63	20240604	193900	20774996	1685	1685	1685	1685	0
64	20240604	193800	20774996	1685	1685	1685	1685	0
65	20240604	193700	20774996	1685	1685	1685	1685	0
66	20240604	193600	20774996	1685	1685	1685	1685	0
67	20240604	193500	20774996	1685	1685	1685	1685	0
68	20240604	193400	20774996	1685	1685	1685	1685	0
69	20240604	193300	20774996	1685	1685	1685	1685	0
70	20240604	193200	20774996	1685	1685	1685	1685	0
71	20240604	193100	20774996	1685	1685	1685	1685	0
72	20240604	193000	20774996	1685	1685	1685	1685	0
73	20240604	192900	20774996	1685	1685	1685	1685	0
74	20240604	192800	20774996	1685	1685	1685	1685	0
75	20240604	192700	20774996	1685	1685	1685	1685	0
76	20240604	192600	20774996	1685	1685	1685	1685	0
77	20240604	192500	20774996	1685	1685	1685	1685	0
78	20240604	192400	20774996	1685	1685	1685	1685	0
79	20240604	192300	20774996	1685	1685	1685	1685	0
80	20240604	192200	20774996	1685	1685	1685	1685	0
81	20240604	192100	20774996	1685	1685	1685	1685	0
82	20240604	192000	20774996	1685	1685	1685	1685	0
83	20240604	191900	20774996	1685	1685	1685	1685	0
84	20240604	191800	20774996	1685	1685	1685	1685	0
85	20240604	191700	20774996	1685	1685	1685	1685	0
86	20240604	191600	20774996	1685	1685	1685	1685	0
87	20240604	191500	20774996	1685	1685	1685	1685	0
88	20240604	191400	20774996	1685	1685	1685	1685	0
89	20240604	191300	20774996	1685	1685	1685	1685	0
90	20240604	191200	20774996	1685	1685	1685	1685	0
91	20240604	191100	20774996	1685	1685	1685	1685	0
92	20240604	191000	20774996	1685	1685	1685	1685	250
93	20240604	190900	20774996	1685	1685	1685	1685	0
94	20240604	190800	20774996	1685	1685	1685	1685	0
95	20240604	190700	20774996	1685	1685	1685	1685	0
96	20240604	190600	20774996	1685	1685	1685	1685	0
97	20240604	190500	20774996	1685	1685	1685	1685	0
98	20240604	190400	20774996	1685	1685	1685	1685	0
99	20240604	190300	20774996	1685	1685	1685	1685	0
100	20240604	190200	20774996	1685	1685	1685	1685	0
101	20240604	190100	20774996	1685	1685	1685	1685	0
102	20240604	190000	20774996	1685	1685	1685	1685	0
103	20240604	185900	20774996	1685	1685	1685	1685	0
104	20240604	185800	20774996	1685	1685	1685	1685	0
105	20240604	185700	20774996	1685	1685	1685	1685	0
106	20240604	185600	20774996	1685	1685	1685	1685	0
107	20240604	185500	20774996	1685	1685	1685	1685	0
108	20240604	185400	20774996	1685	1685	1685	1685	0
109	20240604	185300	20774996	1685	1685	1685	1685	0
110	20240604	185200	20774996	1685	1685	1685	1685	0
111	20240604	185100	20774996	1685	1685	1685	1685	0
112	20240604	185000	20774996	1685	1685	1685	1685	0
113	20240604	184900	20774996	1685	1685	1685	1685	0
114	20240604	184800	20774996	1685	1685	1685	1685	0
115	20240604	184700	20774996	1685	1685	1685	1685	0
116	20240604	184600	20774996	1685	1685	1685	1685	0
117	20240604	184500	20774996	1685	1685	1685	1685	0
118	20240604	184400	20774996	1685	1685	1685	1685	0
119	20240604	184300	20774996	1685	1685	1685	1685	0
120	20240604	184200	20774996	1685	1685	1685	1685	0
121	20240604	184100	20774996	1685	1685	1685	1685	0
122	20240604	184000	20774996	1685	1685	1685	1685	250
123	20240604	183900	20774996	1685	1685	1685	1685	0
124	20240604	183800	20774996	1685	1685	1685	1685	0
125	20240604	183700	20774996	1685	1685	1685	1685	0
126	20240604	183600	20774996	1685	1685	1685	1685	0
127	20240604	183500	20774996	1685	1685	1685	1685	0
128	20240604	183400	20774996	1685	1685	1685	1685	0
129	20240604	183300	20774996	1685	1685	1685	1685	0
130	20240604	183200	20774996	1685	1685	1685	1685	0
131	20240604	183100	20774996	1685	1685	1685	1685	0
132	20240604	183000	20774996	1685	1685	1685	1685	0
133	20240604	182900	20774996	1685	1685	1685	1685	0
134	20240604	182800	20774996	1685	1685	1685	1685	0
135	20240604	182700	20774996	1685	1685	1685	1685	0
136	20240604	182600	20774996	1685	1685	1685	1685	0
137	20240604	182500	20774996	1685	1685	1685	1685	0
138	20240604	182400	20774996	1685	1685	1685	1685	0
139	20240604	182300	20774996	1685	1685	1685	1685	0
140	20240604	182200	20774996	1685	1685	1685	1685	0
141	20240604	182100	20774996	1685	1685	1685	1685	0
142	20240604	182000	20774996	1685	1685	1685	1685	0
143	20240604	181900	20774996	1685	1685	1685	1685	0
144	20240604	181800	20774996	1685	1685	1685	1685	0
145	20240604	181700	20774996	1685	1685	1685	1685	0
146	20240604	181600	20774996	1685	1685	1685	1685	0
147	20240604	181500	20774996	1685	1685	1685	1685	0
148	20240604	181400	20774996	1685	1685	1685	1685	0
149	20240604	181300	20774996	1685	1685	1685	1685	0
150	20240604	181200	20774996	1685	1685	1685	1685	0
151	20240604	181100	20774996	1685	1685	1685	1685	0
152	20240604	181000	20774996	1685	1685	1685	1685	250
153	20240604	180900	20774996	1685	1685	1685	1685	0
154	20240604	180800	20774996	1685	1685	1685	1685	0
155	20240604	180700	20774996	1685	1685	1685	1685	0
156	20240604	180600	20774996	1685	1685	1685	1685	0
157	20240604	180500	20774996	1685	1685	1685	1685	0
158	20240604	180400	20774996	1685	1685	1685	1685	0
159	20240604	180300	20774996	1685	1685	1685	1685	0
160	20240604	180200	20774996	1685	1685	1685	1685	0
161	20240604	180100	20774996	1685	1685	1685	1685	0
162	20240604	180000	20774996	1685	1685	1685	1685	0
163	20240604	175900	20774996	1685	1685	1685	1685	0
164	20240604	175800	20774996	1685	1685	1685	1685	0
165	20240604	175700	20774996	1685	1685	1685	1685	0
166	20240604	175600	20774996	1685	1685	1685	1685	0
167	20240604	175500	20774996	1685	1685	1685	1685	0
168	20240604	175400	20774996	1685	1685	1685	1685	0
169	20240604	175300	20774996	1685	1685	1685	1685	0
170	20240604	175200	20774996	1685	1685	1685	1685	0
171	20240604	175100	20774996	1685	1685	1685	1685	0
172	20240604	175000	20774996	1685	1685	1685	1685	0
173	20240604	174900	20774996	1685	1685	1685	1685	0
174	20240604	174800	20774996	1685	1685	1685	1685	0
175	20240604	174700	20774996	1685	1685	1685	1685	0
176	20240604	174600	20774996	1685	1685	1685	1685	0
177	20240604	174500	20774996	1685	1685	1685	1685	0
178	20240604	174400	20774996	1685	1685	1685	1685	0
179	20240604	174300	20774996	1685	1685	1685	1685	0
180	20240604	174200	20774996	1685	1685	1685	1685	0
181	20240604	174100	20774996	1685	1685	1685	1685	0
182	20240604	174000	20774996	1685	1685	1685	1685	250
183	20240604	173900	20774996	1685	1685	1685	1685	0
184	20240604	173800	20774996	1685	1685	1685	1685	0
185	20240604	173700	20774996	1685	1685	1685	1685	0
186	20240604	173600	20774996	1685	1685	1685	1685	0
187	20240604	173500	20774996	1685	1685	1685	1685	0
188	20240604	173400	20774996	1685	1685	1685	1685	0
189	20240604	173300	20774996	1685	1685	1685	1685	0
190	20240604	173200	20774996	1685	1685	1685	1685	0
191	20240604	173100	20774996	1685	1685	1685	1685	0
192	20240604	173000	20774996	1685	1685	1685	1685	0
193	20240604	172900	20774996	1685	1685	1685	1685	0
194	20240604	172800	20774996	1685	1685	1685	1685	0
195	20240604	172700	20774996	1685	1685	1685	1685	0
196	20240604	172600	20774996	1685	1685	1685	1685	0
197	20240604	172500	20774996	1685	1685	1685	1685	0
198	20240604	172400	20774996	1685	1685	1685	1685	0
199	20240604	172300	20774996	1685	1685	1685	1685	0
200	20240604	172200	20774996	1685	1685	1685	1685	0
201	20240604	172100	20774996	1685	1685	1685	1685	0
202	20240604	172000	20774996	1685	1685	1685	1685	0
203	20240604	171900	20774996	1685	1685	1685	1685	0
204	20240604	171800	20774996	1685	1685	1685	1685	0
205	20240604	171700	20774996	1685	1685	1685	1685	0
206	20240604	171600	20774996	1685	1685	1685	1685	0
207	20240604	171500	20774996	1685	1685	1685	1685	0
208	20240604	171400	20774996	1685	1685	1685	1685	0
209	20240604	171300	20774996	1685	1685	1685	1685	0
210	20240604	171200	20774996	1685	1685	1685	1685	0
211	20240604	171100	20774996	1685	1685	1685	1685	0
212	20240604	171000	20774996	1685	1685	1685	1685	250
213	20240604	170900	20774996	1685	1685	1685	1685	0
214	20240604	170800	20774996	1685	1685	1685	1685	0
215	20240604	170700	20774996	1685	1685	1685	1685	0
216	20240604	170600	20774996	1685	1685	1685	1685	0
217	20240604	170500	20774996	1685	1685	1685	1685	0
218	20240604	170400	20774996	1685	1685	1685	1685	0
219	20240604	170300	20774996	1685	1685	1685	1685	0
220	20240604	170200	20774996	1685	1685	1685	1685	0
221	20240604	170100	20774996	1685	1685	1685	1685	0
222	20240604	170000	20774996	1685	1685	1685	1685	0
223	20240604	165900	20774996	1685	1685	1685	1685	0
224	20240604	165800	20774996	1685	1685	1685	1685	0
225	20240604	165700	20774996	1685	1685	1685	1685	0
226	20240604	165600	20774996	1685	1685	1685	1685	0
227	20240604	165500	20774996	1685	1685	1685	1685	0
228	20240604	165400	20774996	1685	1685	1685	1685	0
229	20240604	165300	20774996	1685	1685	1685	1685	0
230	20240604	165200	20774996	1685	1685	1685	1685	0
231	20240604	165100	20774996	1685	1685	1685	1685	0
232	20240604	165000	20774996	1685	1685	1685	1685	0
233	20240604	164900	20774996	1685	1685	1685	1685	0
234	20240604	164800	20774996	1685	1685	1685	1685	0
235	20240604	164700	20774996	1685	1685	1685	1685	0
236	20240604	164600	20774996	1685	1685	1685	1685	0
237	20240604	164500	20774996	1685	1685	1685	1685	0
238	20240604	164400	20774996	1685	1685	1685	1685	0
239	20240604	164300	20774996	1685	1685	1685	1685	0
240	20240604	164200	20774996	1685	1685	1685	1685	0
241	20240604	164100	20774996	1685	1685	1685	1685	0
242	20240604	164000	20774996	1685	1685	1685	1685	250
243	20240604	163900	20774996	1685	1685	1685	1685	0
244	20240604	163800	20774996	1685	1685	1685	1685	0
245	20240604	163700	20774996	1685	1685	1685	1685	0
246	20240604	163600	20774996	1685	1685	1685	1685	0
247	20240604	163500	20774996	1685	1685	1685	1685	0
248	20240604	163400	20774996	1685	1685	1685	1685	0
249	20240604	163300	20774996	1685	1685	1685	1685	0
250	20240604	163200	20774996	1685	1685	1685	1685	0
251	20240604	163100	20774996	1685	1685	1685	1685	0
252	20240604	163000	20774996	1685	1685	1685	1685	0
253	20240604	162900	20774996	1685	1685	1685	1685	0
254	20240604	162800	20774996	1685	1685	1685	1685	0
255	20240604	162700	20774996	1685	1685	1685	1685	0
256	20240604	162600	20774996	1685	1685	1685	1685	0
257	20240604	162500	20774996	1685	1685	1685	1685	0
258	20240604	162400	20774996	1685	1685	1685	1685	0
259	20240604	162300	20774996	1685	1685	1685	1685	0
260	20240604	162200	20774996	1685	1685	1685	1685	0
261	20240604	162100	20774996	1685	1685	1685	1685	0
262	20240604	162000	20774996	1685	1685	1685	1685	0
263	20240604	161900	20774996	1685	1685	1685	1685	0
264	20240604	161800	20774996	1685	1685	1685	1685	0
265	20240604	161700	20774996	1685	1685	1685	1685	0
266	20240604	161600	20774996	1685	1685	1685	1685	0
267	20240604	161500	20774996	1685	1685	1685	1685	0
268	20240604	161400	20774996	1685	1685	1685	1685	0
269	20240604	161300	20774996	1685	1685	1685	1685	0
270	20240604	161200	20774996	1685	1685	1685	1685	0
271	20240604	161100	20774996	1685	1685	1685	1685	0
272	20240604	161000	20774996	1685	1685	1685	1685	250
273	20240604	160900	20774996	1685	1685	1685	1685	0
274	20240604	160800	20774996	1685	1685	1685	1685	0
275	20240604	160700	20774996	1685	1685	1685	1685	0
276	20240604	160600	20774996	1685	1685	1685	1685	0
277	20240604	160500	20774996	1685	1685	1685	1685	0
278	20240604	160400	20774996	1685	1685	1685	1685	0
279	20240604	160300	20774996	1685	1685	1685	1685	0
280	20240604	160200	20774996	1685	1685	1685	1685	0
281	20240604	160100	20774996	1685	1685	1685	1685	0
282	20240604	160000	20774996	1685	1685	1685	1685	0
283	20240604	155900	20774996	1685	1685	1685	1685	0
284	20240604	155800	20774996	1685	1685	1685	1685	0
285	20240604	155700	20774996	1685	1685	1685	1685	0
286	20240604	155600	20774996	1685	1685	1685	1685	0
287	20240604	155500	20774996	1685	1685	1685	1685	0
288	20240604	155400	20774996	1685	1685	1685	1685	0
289	20240604	155300	20774996	1685	1685	1685	1685	0
290	20240604	155200	20774996	1685	1685	1685	1685	0
291	20240604	155100	20774996	1685	1685	1685	1685	0
292	20240604	155000	20774996	1685	1685	1685	1685	0
293	20240604	154900	20774996	1685	1685	1685	1685	0
294	20240604	154800	20774996	1685	1685	1685	1685	0
295	20240604	154700	20774996	1685	1685	1685	1685	0
296	20240604	154600	20774996	1685	1685	1685	1685	0
297	20240604	154500	20774996	1685	1685	1685	1685	0
298	20240604	154400	20774996	1685	1685	1685	1685	0
299	20240604	154300	20774996	1685	1685	1685	1685	0
300	20240604	154200	20774996	1685	1685	1685	1685	0
301	20240604	154100	20774996	1685	1685	1685	1685	0
302	20240604	154000	20774996	1685	1685	1685	1685	250
303	20240604	153900	20774996	1685	1685	1685	1685	0
304	20240604	153800	20774996	1685	1685	1685	1685	0
305	20240604	153700	20774996	1685	1685	1685	1685	0
306	20240604	153600	20774996	1685	1685	1685	1685	0
307	20240604	153500	20774996	1685	1685	1685	1685	0
308	20240604	153400	20774996	1685	1685	1685	1685	0
309	20240604	153300	20774996	1685	1685	1685	1685	0
310	20240604	153200	20774996	1685	1685	1685	1685	0
311	20240604	153100	20774996	1685	1685	1685	1685	0
312	20240604	153000	20774996	1685	1685	1685	1685	250
313	20240604	152900	20353746	1689	1689	1689	1689	0
314	20240604	152800	20353746	1689	1689	1689	1689	0
315	20240604	152700	20353746	1689	1689	1689	1689	0
316	20240604	152600	20353746	1689	1689	1689	1689	0
317	20240604	152500	20353746	1689	1689	1689	1689	0
318	20240604	152400	20353746	1689	1689	1689	1689	0
319	20240604	152300	20353746	1689	1689	1689	1689	0
320	20240604	152200	20353746	1689	1689	1689	1689	0
321	20240604	152100	20353746	1689	1689	1689	1689	0
322	20240604	152000	20353746	1689	1689	1689	1689	0
323	20240604	151900	20353746	1689	1689	1689	1689	1
324	20240604	151800	20352057	1685	1685	1685	1685	0
325	20240604	151700	20352057	1685	1685	1685	1685	24
326	20240604	151600	20311617	1686	1686	1686	1686	57
327	20240604	151500	20215515	1689	1689	1689	1689	0
328	20240604	151400	20215515	1689	1689	1689	1689	0
329	20240604	151300	20215515	1689	1689	1689	1689	0
330	20240604	151200	20215515	1689	1689	1689	1689	0
331	20240604	151100	20215515	1689	1689	1689	1689	0
332	20240604	151000	20215515	1689	1689	1689	1689	0
333	20240604	150900	20215515	1689	1689	1689	1689	5
334	20240604	150800	20207070	1689	1689	1689	1689	0
335	20240604	150700	20207070	1689	1689	1689	1689	0
336	20240604	150600	20207070	1689	1689	1689	1689	51
337	20240604	150500	20120931	1689	1689	1689	1689	0
338	20240604	150400	20120931	1689	1689	1689	1689	13
339	20240604	150300	20098974	1690	1690	1690	1690	0
340	20240604	150200	20098974	1690	1690	1690	1690	2
341	20240604	150100	20095594	1690	1690	1690	1690	14
342	20240604	150000	20071934	1690	1690	1690	1690	0
343	20240604	145900	20071934	1690	1690	1690	1690	15
344	20240604	145800	20046584	1690	1690	1690	1690	0
345	20240604	145700	20046584	1690	1690	1690	1690	353
346	20240604	145600	19450014	1690	1690	1690	1690	0
347	20240604	145500	19450014	1690	1690	1690	1690	0
348	20240604	145400	19450014	1690	1690	1690	1690	1
349	20240604	145300	19448324	1692	1692	1692	1692	0
350	20240604	145200	19448324	1692	1692	1692	1692	0
351	20240604	145100	19448324	1692	1692	1692	1692	0
352	20240604	145000	19448324	1692	1692	1692	1692	0
353	20240604	144900	19448324	1692	1692	1692	1692	0
354	20240604	144800	19448324	1692	1692	1692	1692	0
355	20240604	144700	19448324	1692	1692	1692	1692	0
356	20240604	144600	19448324	1692	1692	1692	1692	0
357	20240604	144500	19448324	1692	1692	1692	1692	7
358	20240604	144400	19436480	1692	1692	1692	1692	0
359	20240604	144300	19436480	1692	1692	1692	1692	0
360	20240604	144200	19436480	1692	1692	1692	1692	0
361	20240604	144100	19436480	1692	1692	1692	1692	0
362	20240604	144000	19436480	1692	1692	1692	1692	0
363	20240604	143900	19436480	1692	1692	1692	1692	0
364	20240604	143800	19436480	1692	1692	1692	1692	0
365	20240604	143700	19436480	1692	1692	1692	1692	0
366	20240604	143600	19436480	1692	1692	1692	1692	0
367	20240604	143500	19436480	1692	1692	1692	1692	0
368	20240604	143400	19436480	1692	1692	1692	1692	0
369	20240604	143300	19436480	1692	1692	1692	1692	0
370	20240604	143200	19436480	1692	1692	1692	1692	0
371	20240604	143100	19436480	1692	1692	1692	1692	0
372	20240604	143000	19436480	1692	1692	1692	1692	0
373	20240604	142900	19436480	1692	1692	1692	1692	0
374	20240604	142800	19436480	1692	1692	1692	1692	1
375	20240604	142700	19434788	1692	1692	1692	1692	0
376	20240604	142600	19434788	1692	1692	1692	1692	0
377	20240604	142500	19434788	1692	1692	1692	1692	0
378	20240604	142400	19434788	1692	1692	1692	1692	0
379	20240604	142300	19434788	1692	1692	1692	1692	0
380	20240604	142200	19434788	1692	1692	1692	1692	0
381	20240604	142100	19434788	1692	1692	1692	1692	0
382	20240604	142000	19434788	1692	1692	1692	1692	0
383	20240604	141900	19434788	1692	1692	1692	1692	0
384	20240604	141800	19434788	1692	1692	1692	1692	0
385	20240604	141700	19434788	1692	1692	1692	1692	0
386	20240604	141600	19434788	1692	1692	1692	1692	0
387	20240604	141500	19434788	1692	1692	1692	1692	0
388	20240604	141400	19434788	1692	1692	1692	1692	0
389	20240604	141300	19434788	1692	1692	1692	1692	0
390	20240604	141200	19434788	1692	1692	1692	1692	0
391	20240604	141100	19434788	1692	1692	1692	1692	0
392	20240604	141000	19434788	1692	1692	1692	1692	0
393	20240604	140900	19434788	1692	1692	1692	1692	0
394	20240604	140800	19434788	1692	1692	1692	1692	1
395	20240604	140700	19433096	1691	1691	1691	1691	0
396	20240604	140600	19433096	1691	1691	1691	1691	1
397	20240604	140500	19431405	1692	1692	1692	1692	0
398	20240604	140400	19431405	1692	1692	1692	1692	0
399	20240604	140300	19431405	1692	1692	1692	1692	21
400	20240604	140200	19395873	1692	1692	1692	1692	0
401	20240604	140100	19395873	1692	1692	1692	1692	0
402	20240604	140000	19395873	1692	1692	1692	1692	0
403	20240604	135900	19395873	1692	1692	1692	1692	0
404	20240604	135800	19395873	1692	1692	1692	1692	0
405	20240604	135700	19395873	1692	1692	1692	1692	0
406	20240604	135600	19395873	1692	1692	1692	1692	0
407	20240604	135500	19395873	1692	1692	1692	1692	0
408	20240604	135400	19395873	1692	1692	1692	1692	0
409	20240604	135300	19395873	1692	1692	1692	1692	16
410	20240604	135200	19368801	1692	1692	1692	1692	0
411	20240604	135100	19368801	1692	1692	1692	1692	0
412	20240604	135000	19368801	1692	1692	1692	1692	0
413	20240604	134900	19368801	1692	1692	1692	1692	0
414	20240604	134800	19368801	1692	1692	1692	1692	0
415	20240604	134700	19368801	1692	1692	1692	1692	0
416	20240604	134600	19368801	1692	1692	1692	1692	0
417	20240604	134500	19368801	1692	1692	1692	1692	0
418	20240604	134400	19368801	1692	1692	1692	1692	0
419	20240604	134300	19368801	1692	1692	1692	1692	0
420	20240604	134200	19368801	1692	1692	1692	1692	0
421	20240604	134100	19368801	1692	1692	1692	1692	0
422	20240604	134000	19368801	1692	1692	1692	1692	15
423	20240604	133900	19343421	1692	1692	1692	1692	0
424	20240604	133800	19343421	1692	1692	1692	1692	100
425	20240604	133700	19174221	1692	1692	1692	1692	300
426	20240604	133600	18666621	1692	1692	1692	1692	508
427	20240604	133500	17807085	1692	1692	1692	1692	597
428	20240604	133400	16796961	1692	1692	1692	1692	0
429	20240604	133300	16796961	1692	1692	1692	1692	0
430	20240604	133200	16796961	1692	1692	1692	1692	0
431	20240604	133100	16796961	1692	1692	1692	1692	0
432	20240604	133000	16796961	1692	1692	1692	1692	0
433	20240604	132900	16796961	1692	1692	1692	1692	1
434	20240604	132800	16795269	1692	1692	1692	1692	0
435	20240604	132700	16795269	1692	1692	1692	1692	0
436	20240604	132600	16795269	1692	1692	1692	1692	0
437	20240604	132500	16795269	1692	1692	1692	1692	0
438	20240604	132400	16795269	1692	1692	1692	1692	0
439	20240604	132300	16795269	1692	1692	1692	1692	0
440	20240604	132200	16795269	1692	1692	1692	1692	0
441	20240604	132100	16795269	1692	1692	1692	1692	1
442	20240604	132000	16793577	1692	1692	1692	1692	0
443	20240604	131900	16793577	1692	1692	1692	1692	11
444	20240604	131800	16774965	1692	1692	1692	1692	0
445	20240604	131700	16774965	1692	1692	1692	1692	22
446	20240604	131600	16737741	1692	1692	1692	1692	3
447	20240604	131500	16732665	1692	1692	1692	1692	0
448	20240604	131400	16732665	1692	1692	1692	1692	0
449	20240604	131300	16732665	1692	1692	1692	1692	0
450	20240604	131200	16732665	1692	1692	1692	1692	0
451	20240604	131100	16732665	1692	1692	1692	1692	0
452	20240604	131000	16732665	1692	1692	1692	1692	0
453	20240604	130900	16732665	1692	1692	1692	1692	0
454	20240604	130800	16732665	1692	1692	1692	1692	0
455	20240604	130700	16732665	1692	1692	1692	1692	0
456	20240604	130600	16732665	1692	1692	1692	1692	0
457	20240604	130500	16732665	1692	1692	1692	1692	6
458	20240604	130400	16722513	1689	1691	1691	1689	28
459	20240604	130300	16675201	1692	1692	1692	1692	0
460	20240604	130200	16675201	1692	1692	1692	1692	10
461	20240604	130100	16658281	1692	1691	1692	1691	15
462	20240604	130000	16632910	1692	1692	1693	1691	15
463	20240604	125900	16607532	1689	1693	1693	1689	2167
464	20240604	125800	12944688	1700	1700	1700	1700	0
465	20240604	125700	12944688	1700	1700	1700	1700	0
466	20240604	125600	12944688	1700	1700	1700	1700	0
467	20240604	125500	12944688	1700	1700	1700	1700	0
468	20240604	125400	12944688	1700	1700	1700	1700	0
469	20240604	125300	12944688	1700	1700	1700	1700	0
470	20240604	125200	12944688	1700	1700	1700	1700	0
471	20240604	125100	12944688	1700	1700	1700	1700	0
472	20240604	125000	12944688	1700	1700	1700	1700	0
473	20240604	124900	12944688	1700	1700	1700	1700	0
474	20240604	124800	12944688	1700	1700	1700	1700	0
475	20240604	124700	12944688	1700	1700	1700	1700	0
476	20240604	124600	12944688	1700	1700	1700	1700	0
477	20240604	124500	12944688	1700	1695	1700	1693	15
478	20240604	124400	12919269	1700	1700	1700	1700	0
479	20240604	124300	12919269	1700	1700	1700	1700	0
480	20240604	124200	12919269	1700	1700	1700	1700	0
481	20240604	124100	12919269	1700	1700	1700	1700	0
482	20240604	124000	12919269	1700	1700	1700	1700	0
483	20240604	123900	12919269	1700	1700	1700	1700	0
484	20240604	123800	12919269	1700	1700	1700	1700	0
485	20240604	123700	12919269	1700	1700	1700	1700	0
486	20240604	123600	12919269	1700	1700	1700	1700	0
487	20240604	123500	12919269	1700	1700	1700	1700	0
488	20240604	123400	12919269	1700	1700	1700	1700	0
489	20240604	123300	12919269	1700	1700	1700	1700	0
490	20240604	123200	12919269	1700	1700	1700	1700	0
491	20240604	123100	12919269	1700	1700	1700	1700	0
492	20240604	123000	12919269	1700	1700	1700	1700	0
493	20240604	122900	12919269	1700	1700	1700	1700	0
494	20240604	122800	12919269	1700	1700	1700	1700	0
495	20240604	122700	12919269	1700	1700	1700	1700	0
496	20240604	122600	12919269	1700	1700	1700	1700	0
497	20240604	122500	12919269	1700	1700	1700	1700	0
498	20240604	122400	12919269	1700	1700	1700	1700	0
499	20240604	122300	12919269	1700	1700	1700	1700	0
500	20240604	122200	12919269	1700	1700	1700	1700	0
501	20240604	122100	12919269	1700	1700	1700	1700	0
502	20240604	122000	12919269	1700	1700	1700	1700	0
503	20240604	121900	12919269	1700	1700	1700	1700	0
504	20240604	121800	12919269	1700	1700	1700	1700	0
505	20240604	121700	12919269	1700	1700	1700	1700	0
506	20240604	121600	12919269	1700	1700	1700	1700	0
507	20240604	121500	12919269	1700	1700	1700	1700	0
508	20240604	121400	12919269	1700	1700	1700	1700	0
509	20240604	121300	12919269	1700	1700	1700	1700	0
510	20240604	121200	12919269	1700	1700	1700	1700	0
511	20240604	121100	12919269	1700	1700	1700	1700	0
512	20240604	121000	12919269	1700	1700	1700	1700	0
513	20240604	120900	12919269	1700	1700	1700	1700	1
514	20240604	120800	12917569	1700	1700	1700	1700	0
515	20240604	120700	12917569	1700	1700	1700	1700	0
516	20240604	120600	12917569	1700	1700	1700	1700	0
517	20240604	120500	12917569	1700	1700	1700	1700	0
518	20240604	120400	12917569	1700	1700	1700	1700	0
519	20240604	120300	12917569	1700	1700	1700	1700	0
520	20240604	120200	12917569	1700	1700	1700	1700	0
521	20240604	120100	12917569	1700	1700	1700	1700	0
522	20240604	120000	12917569	1700	1700	1700	1700	0
523	20240604	115900	12917569	1700	1700	1700	1700	0
524	20240604	115800	12917569	1700	1700	1700	1700	0
525	20240604	115700	12917569	1700	1700	1700	1700	1
526	20240604	115600	12915869	1692	1692	1692	1692	0
527	20240604	115500	12915869	1692	1699	1699	1692	87
528	20240604	115400	12768236	1700	1700	1700	1700	0
529	20240604	115300	12768236	1700	1700	1700	1700	0
530	20240604	115200	12768236	1700	1700	1700	1700	0
531	20240604	115100	12768236	1700	1700	1700	1700	0
532	20240604	115000	12768236	1700	1700	1700	1700	0
533	20240604	114900	12768236	1700	1700	1700	1700	0
534	20240604	114800	12768236	1700	1700	1700	1700	0
535	20240604	114700	12768236	1700	1700	1700	1700	0
536	20240604	114600	12768236	1700	1700	1700	1700	0
537	20240604	114500	12768236	1700	1700	1700	1700	0
538	20240604	114400	12768236	1700	1700	1700	1700	0
539	20240604	114300	12768236	1700	1700	1700	1700	0
540	20240604	114200	12768236	1700	1700	1700	1700	0
541	20240604	114100	12768236	1700	1700	1700	1700	0
542	20240604	114000	12768236	1700	1700	1700	1700	0
543	20240604	113900	12768236	1700	1700	1700	1700	0
544	20240604	113800	12768236	1700	1700	1700	1700	0
545	20240604	113700	12768236	1700	1700	1700	1700	0
546	20240604	113600	12768236	1700	1700	1700	1700	0
547	20240604	113500	12768236	1700	1700	1700	1700	0
548	20240604	113400	12768236	1700	1700	1700	1700	0
549	20240604	113300	12768236	1700	1700	1700	1700	0
550	20240604	113200	12768236	1700	1700	1700	1700	0
551	20240604	113100	12768236	1700	1700	1700	1700	150
552	20240604	113000	12513236	1700	1700	1700	1700	0
553	20240604	112900	12513236	1700	1700	1700	1700	0
554	20240604	112800	12513236	1700	1700	1700	1700	0
555	20240604	112700	12513236	1700	1700	1700	1700	0
556	20240604	112600	12513236	1700	1700	1700	1700	0
557	20240604	112500	12513236	1700	1700	1700	1700	10
558	20240604	112400	12496236	1700	1700	1700	1700	0
559	20240604	112300	12496236	1700	1700	1700	1700	0
560	20240604	112200	12496236	1700	1700	1700	1700	0
561	20240604	112100	12496236	1700	1700	1700	1700	777
562	20240604	112000	11175336	1700	1700	1700	1700	0
563	20240604	111900	11175336	1700	1700	1700	1700	12
564	20240604	111800	11154936	1700	1700	1700	1700	0
565	20240604	111700	11154936	1700	1700	1700	1700	0
566	20240604	111600	11154936	1700	1700	1700	1700	0
567	20240604	111500	11154936	1700	1700	1700	1700	0
568	20240604	111400	11154936	1700	1700	1700	1700	0
569	20240604	111300	11154936	1700	1700	1700	1700	0
570	20240604	111200	11154936	1700	1699	1700	1699	851
571	20240604	111100	9709086	1700	1700	1700	1700	0
572	20240604	111000	9709086	1700	1700	1700	1700	0
573	20240604	110900	9709086	1700	1700	1700	1700	0
574	20240604	110800	9709086	1700	1700	1700	1700	2341
575	20240604	110700	5729386	1700	1700	1700	1700	94
576	20240604	110600	5569586	1699	1699	1699	1699	0
577	20240604	110500	5569586	1699	1699	1699	1699	0
578	20240604	110400	5569586	1699	1699	1699	1699	0
579	20240604	110300	5569586	1699	1699	1699	1699	0
580	20240604	110200	5569586	1699	1699	1699	1699	0
581	20240604	110100	5569586	1699	1699	1699	1699	0
582	20240604	110000	5569586	1699	1699	1699	1699	0
583	20240604	105900	5569586	1699	1699	1699	1699	500
584	20240604	105800	4720086	1699	1699	1699	1699	372
585	20240604	105700	4088058	1699	1699	1699	1699	0
586	20240604	105600	4088058	1699	1699	1699	1699	0
587	20240604	105500	4088058	1699	1699	1699	1699	0
588	20240604	105400	4088058	1699	1699	1699	1699	13
589	20240604	105300	4065971	1700	1700	1700	1700	0
590	20240604	105200	4065971	1700	1700	1700	1700	0
591	20240604	105100	4065971	1700	1700	1700	1700	1
592	20240604	105000	4064271	1700	1700	1700	1700	0
593	20240604	104900	4064271	1700	1700	1700	1700	1
594	20240604	104800	4062571	1700	1700	1700	1700	0
595	20240604	104700	4062571	1700	1700	1700	1700	1
596	20240604	104600	4060871	1700	1700	1700	1700	0
597	20240604	104500	4060871	1700	1700	1700	1700	0
598	20240604	104400	4060871	1700	1700	1700	1700	0
599	20240604	104300	4060871	1700	1700	1700	1700	0
600	20240604	104200	4060871	1700	1700	1700	1700	0
601	20240604	104100	4060871	1700	1700	1700	1700	0
602	20240604	104000	4060871	1700	1700	1700	1700	0
603	20240604	103900	4060871	1700	1700	1700	1700	0
604	20240604	103800	4060871	1700	1700	1700	1700	0
605	20240604	103700	4060871	1700	1700	1700	1700	0
606	20240604	103600	4060871	1700	1700	1700	1700	0
607	20240604	103500	4060871	1700	1700	1700	1700	0
608	20240604	103400	4060871	1700	1700	1700	1700	0
609	20240604	103300	4060871	1700	1700	1700	1700	0
610	20240604	103200	4060871	1700	1700	1700	1700	1
611	20240604	103100	4059171	1699	1699	1699	1699	0
612	20240604	103000	4059171	1699	1699	1699	1699	265
613	20240604	102900	3608936	1699	1699	1699	1699	0
614	20240604	102800	3608936	1699	1699	1699	1699	0
615	20240604	102700	3608936	1699	1699	1699	1699	0
616	20240604	102600	3608936	1699	1699	1699	1699	0
617	20240604	102500	3608936	1699	1699	1699	1699	0
618	20240604	102400	3608936	1699	1699	1699	1699	0
619	20240604	102300	3608936	1699	1699	1699	1699	0
620	20240604	102200	3608936	1699	1699	1699	1699	2
621	20240604	102100	3605538	1699	1699	1699	1699	0
622	20240604	102000	3605538	1699	1699	1699	1699	3
623	20240604	101900	3600441	1699	1699	1699	1699	1
624	20240604	101800	3598742	1699	1699	1699	1699	0
625	20240604	101700	3598742	1699	1699	1699	1699	1
626	20240604	101600	3597043	1697	1697	1697	1697	0
627	20240604	101500	3597043	1697	1698	1698	1697	25
628	20240604	101400	3554606	1699	1699	1699	1699	0
629	20240604	101300	3554606	1699	1699	1699	1699	2
630	20240604	101200	3551208	1699	1699	1699	1699	0
631	20240604	101100	3551208	1699	1699	1699	1699	0
632	20240604	101000	3551208	1699	1699	1699	1699	6
633	20240604	100900	3541014	1700	1700	1700	1700	0
634	20240604	100800	3541014	1700	1700	1700	1700	0
635	20240604	100700	3541014	1700	1700	1700	1700	0
636	20240604	100600	3541014	1700	1700	1700	1700	0
637	20240604	100500	3541014	1700	1700	1700	1700	0
638	20240604	100400	3541014	1700	1700	1700	1700	0
639	20240604	100300	3541014	1700	1700	1700	1700	0
640	20240604	100200	3541014	1700	1700	1700	1700	0
641	20240604	100100	3541014	1700	1700	1700	1700	0
642	20240604	100000	3541014	1700	1700	1700	1700	0
643	20240604	095900	3541014	1700	1700	1700	1700	0
644	20240604	095800	3541014	1700	1699	1700	1699	14
645	20240604	095700	3517220	1700	1700	1700	1700	0
646	20240604	095600	3517220	1700	1700	1700	1700	0
647	20240604	095500	3517220	1700	1700	1700	1700	11
648	20240604	095400	3498520	1700	1700	1700	1700	0
649	20240604	095300	3498520	1700	1700	1700	1700	10
650	20240604	095200	3481520	1700	1700	1700	1700	0
651	20240604	095100	3481520	1700	1700	1700	1700	0
652	20240604	095000	3481520	1700	1700	1700	1700	0
653	20240604	094900	3481520	1700	1700	1700	1700	17
654	20240604	094800	3452620	1700	1700	1700	1700	0
655	20240604	094700	3452620	1700	1700	1700	1700	0
656	20240604	094600	3452620	1700	1700	1700	1700	0
657	20240604	094500	3452620	1700	1700	1700	1700	0
658	20240604	094400	3452620	1700	1700	1700	1700	0
659	20240604	094300	3452620	1700	1700	1700	1700	0
660	20240604	094200	3452620	1700	1700	1700	1700	0
661	20240604	094100	3452620	1700	1700	1700	1700	20
662	20240604	094000	3418620	1700	1700	1700	1700	0
663	20240604	093900	3418620	1700	1700	1700	1700	0
664	20240604	093800	3418620	1700	1700	1700	1700	0
665	20240604	093700	3418620	1700	1700	1700	1700	0
666	20240604	093600	3418620	1700	1700	1700	1700	0
667	20240604	093500	3418620	1700	1700	1700	1700	0
668	20240604	093400	3418620	1700	1700	1700	1700	0
669	20240604	093300	3418620	1700	1700	1700	1700	0
670	20240604	093200	3418620	1700	1700	1700	1700	104
671	20240604	093100	3241820	1700	1700	1700	1700	0
672	20240604	093000	3241820	1700	1700	1700	1700	0
673	20240604	092900	3241820	1700	1700	1700	1700	100
674	20240604	092800	3071820	1700	1700	1700	1700	0
675	20240604	092700	3071820	1700	1700	1700	1700	1
676	20240604	092600	3070120	1691	1691	1691	1691	0
677	20240604	092500	3070120	1691	1691	1691	1691	0
678	20240604	092400	3070120	1691	1691	1691	1691	0
679	20240604	092300	3070120	1691	1691	1691	1691	6
680	20240604	092200	3059974	1700	1700	1700	1700	0
681	20240604	092100	3059974	1700	1699	1700	1699	11
682	20240604	092000	3041281	1690	1690	1690	1690	0
683	20240604	091900	3041281	1690	1694	1694	1690	1006
684	20240604	091800	1340931	1695	1695	1695	1695	0
685	20240604	091700	1340931	1695	1695	1695	1695	9
686	20240604	091600	1325676	1700	1700	1700	1700	5
687	20240604	091500	1317176	1700	1701	1701	1700	39
688	20240604	091400	1250867	1700	1700	1700	1700	0
689	20240604	091300	1250867	1700	1700	1700	1700	0
690	20240604	091200	1250867	1700	1707	1707	1700	17
691	20240604	091100	1221931	1709	1709	1709	1709	0
692	20240604	091000	1221931	1709	1709	1709	1709	440
693	20240604	090900	469971	1709	1709	1709	1709	0
694	20240604	090800	469971	1709	1709	1709	1709	0
695	20240604	090700	469971	1709	1709	1709	1709	214
696	20240604	090600	104245	1709	1709	1709	1709	22
697	20240604	090500	66647	1709	1709	1709	1709	0
698	20240604	090400	66647	1709	1709	1709	1709	0
699	20240604	090300	66647	1709	1709	1709	1709	0
700	20240604	090200	66647	1709	1709	1709	1709	0
701	20240604	090100	66647	1709	1709	1709	1709	0
702	20240604	090000	66647	1709	1709	1709	1707	39