KissMeData/299170/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211000	105568210	1847	1847	1847	1847	4258
3	20240605	210900	105568210	1847	1847	1847	1847	0
4	20240605	210800	105568210	1847	1847	1847	1847	0
5	20240605	210700	105568210	1847	1847	1847	1847	0
6	20240605	210600	105568210	1847	1847	1847	1847	0
7	20240605	210500	105568210	1847	1847	1847	1847	0
8	20240605	210400	105568210	1847	1847	1847	1847	0
9	20240605	210300	105568210	1847	1847	1847	1847	0
10	20240605	210200	105568210	1847	1847	1847	1847	0
11	20240605	210100	105568210	1847	1847	1847	1847	0
12	20240605	210000	105568210	1847	1847	1847	1847	0
13	20240605	205900	105568210	1847	1847	1847	1847	0
14	20240605	205800	105568210	1847	1847	1847	1847	0
15	20240605	205700	105568210	1847	1847	1847	1847	0
16	20240605	205600	105568210	1847	1847	1847	1847	0
17	20240605	205500	105568210	1847	1847	1847	1847	0
18	20240605	205400	105568210	1847	1847	1847	1847	0
19	20240605	205300	105568210	1847	1847	1847	1847	0
20	20240605	205200	105568210	1847	1847	1847	1847	0
21	20240605	205100	105568210	1847	1847	1847	1847	0
22	20240605	205000	105568210	1847	1847	1847	1847	0
23	20240605	204900	105568210	1847	1847	1847	1847	0
24	20240605	204800	105568210	1847	1847	1847	1847	0
25	20240605	204700	105568210	1847	1847	1847	1847	0
26	20240605	204600	105568210	1847	1847	1847	1847	0
27	20240605	204500	105568210	1847	1847	1847	1847	0
28	20240605	204400	105568210	1847	1847	1847	1847	0
29	20240605	204300	105568210	1847	1847	1847	1847	0
30	20240605	204200	105568210	1847	1847	1847	1847	0
31	20240605	204100	105568210	1847	1847	1847	1847	0
32	20240605	204000	105568210	1847	1847	1847	1847	4258
33	20240605	203900	105568210	1847	1847	1847	1847	0
34	20240605	203800	105568210	1847	1847	1847	1847	0
35	20240605	203700	105568210	1847	1847	1847	1847	0
36	20240605	203600	105568210	1847	1847	1847	1847	0
37	20240605	203500	105568210	1847	1847	1847	1847	0
38	20240605	203400	105568210	1847	1847	1847	1847	0
39	20240605	203300	105568210	1847	1847	1847	1847	0
40	20240605	203200	105568210	1847	1847	1847	1847	0
41	20240605	203100	105568210	1847	1847	1847	1847	0
42	20240605	203000	105568210	1847	1847	1847	1847	0
43	20240605	202900	105568210	1847	1847	1847	1847	0
44	20240605	202800	105568210	1847	1847	1847	1847	0
45	20240605	202700	105568210	1847	1847	1847	1847	0
46	20240605	202600	105568210	1847	1847	1847	1847	0
47	20240605	202500	105568210	1847	1847	1847	1847	0
48	20240605	202400	105568210	1847	1847	1847	1847	0
49	20240605	202300	105568210	1847	1847	1847	1847	0
50	20240605	202200	105568210	1847	1847	1847	1847	0
51	20240605	202100	105568210	1847	1847	1847	1847	0
52	20240605	202000	105568210	1847	1847	1847	1847	0
53	20240605	201900	105568210	1847	1847	1847	1847	0
54	20240605	201800	105568210	1847	1847	1847	1847	0
55	20240605	201700	105568210	1847	1847	1847	1847	0
56	20240605	201600	105568210	1847	1847	1847	1847	0
57	20240605	201500	105568210	1847	1847	1847	1847	0
58	20240605	201400	105568210	1847	1847	1847	1847	0
59	20240605	201300	105568210	1847	1847	1847	1847	0
60	20240605	201200	105568210	1847	1847	1847	1847	0
61	20240605	201100	105568210	1847	1847	1847	1847	0
62	20240605	201000	105568210	1847	1847	1847	1847	4258
63	20240605	200900	105568210	1847	1847	1847	1847	0
64	20240605	200800	105568210	1847	1847	1847	1847	0
65	20240605	200700	105568210	1847	1847	1847	1847	0
66	20240605	200600	105568210	1847	1847	1847	1847	0
67	20240605	200500	105568210	1847	1847	1847	1847	0
68	20240605	200400	105568210	1847	1847	1847	1847	0
69	20240605	200300	105568210	1847	1847	1847	1847	0
70	20240605	200200	105568210	1847	1847	1847	1847	0
71	20240605	200100	105568210	1847	1847	1847	1847	0
72	20240605	200000	105568210	1847	1847	1847	1847	0
73	20240605	195900	105568210	1847	1847	1847	1847	0
74	20240605	195800	105568210	1847	1847	1847	1847	0
75	20240605	195700	105568210	1847	1847	1847	1847	0
76	20240605	195600	105568210	1847	1847	1847	1847	0
77	20240605	195500	105568210	1847	1847	1847	1847	0
78	20240605	195400	105568210	1847	1847	1847	1847	0
79	20240605	195300	105568210	1847	1847	1847	1847	0
80	20240605	195200	105568210	1847	1847	1847	1847	0
81	20240605	195100	105568210	1847	1847	1847	1847	0
82	20240605	195000	105568210	1847	1847	1847	1847	0
83	20240605	194900	105568210	1847	1847	1847	1847	0
84	20240605	194800	105568210	1847	1847	1847	1847	0
85	20240605	194700	105568210	1847	1847	1847	1847	0
86	20240605	194600	105568210	1847	1847	1847	1847	0
87	20240605	194500	105568210	1847	1847	1847	1847	0
88	20240605	194400	105568210	1847	1847	1847	1847	0
89	20240605	194300	105568210	1847	1847	1847	1847	0
90	20240605	194200	105568210	1847	1847	1847	1847	0
91	20240605	194100	105568210	1847	1847	1847	1847	0
92	20240605	194000	105568210	1847	1847	1847	1847	4258
93	20240605	193900	105568210	1847	1847	1847	1847	0
94	20240605	193800	105568210	1847	1847	1847	1847	0
95	20240605	193700	105568210	1847	1847	1847	1847	0
96	20240605	193600	105568210	1847	1847	1847	1847	0
97	20240605	193500	105568210	1847	1847	1847	1847	0
98	20240605	193400	105568210	1847	1847	1847	1847	0
99	20240605	193300	105568210	1847	1847	1847	1847	0
100	20240605	193200	105568210	1847	1847	1847	1847	0
101	20240605	193100	105568210	1847	1847	1847	1847	0
102	20240605	193000	105568210	1847	1847	1847	1847	0
103	20240605	192900	105568210	1847	1847	1847	1847	0
104	20240605	192800	105568210	1847	1847	1847	1847	0
105	20240605	192700	105568210	1847	1847	1847	1847	0
106	20240605	192600	105568210	1847	1847	1847	1847	0
107	20240605	192500	105568210	1847	1847	1847	1847	0
108	20240605	192400	105568210	1847	1847	1847	1847	0
109	20240605	192300	105568210	1847	1847	1847	1847	0
110	20240605	192200	105568210	1847	1847	1847	1847	0
111	20240605	192100	105568210	1847	1847	1847	1847	0
112	20240605	192000	105568210	1847	1847	1847	1847	0
113	20240605	191900	105568210	1847	1847	1847	1847	0
114	20240605	191800	105568210	1847	1847	1847	1847	0
115	20240605	191700	105568210	1847	1847	1847	1847	0
116	20240605	191600	105568210	1847	1847	1847	1847	0
117	20240605	191500	105568210	1847	1847	1847	1847	0
118	20240605	191400	105568210	1847	1847	1847	1847	0
119	20240605	191300	105568210	1847	1847	1847	1847	0
120	20240605	191200	105568210	1847	1847	1847	1847	0
121	20240605	191100	105568210	1847	1847	1847	1847	0
122	20240605	191000	105568210	1847	1847	1847	1847	4258
123	20240605	190900	105568210	1847	1847	1847	1847	0
124	20240605	190800	105568210	1847	1847	1847	1847	0
125	20240605	190700	105568210	1847	1847	1847	1847	0
126	20240605	190600	105568210	1847	1847	1847	1847	0
127	20240605	190500	105568210	1847	1847	1847	1847	0
128	20240605	190400	105568210	1847	1847	1847	1847	0
129	20240605	190300	105568210	1847	1847	1847	1847	0
130	20240605	190200	105568210	1847	1847	1847	1847	0
131	20240605	190100	105568210	1847	1847	1847	1847	0
132	20240605	190000	105568210	1847	1847	1847	1847	0
133	20240605	185900	105568210	1847	1847	1847	1847	0
134	20240605	185800	105568210	1847	1847	1847	1847	0
135	20240605	185700	105568210	1847	1847	1847	1847	0
136	20240605	185600	105568210	1847	1847	1847	1847	0
137	20240605	185500	105568210	1847	1847	1847	1847	0
138	20240605	185400	105568210	1847	1847	1847	1847	0
139	20240605	185300	105568210	1847	1847	1847	1847	0
140	20240605	185200	105568210	1847	1847	1847	1847	0
141	20240605	185100	105568210	1847	1847	1847	1847	0
142	20240605	185000	105568210	1847	1847	1847	1847	0
143	20240605	184900	105568210	1847	1847	1847	1847	0
144	20240605	184800	105568210	1847	1847	1847	1847	0
145	20240605	184700	105568210	1847	1847	1847	1847	0
146	20240605	184600	105568210	1847	1847	1847	1847	0
147	20240605	184500	105568210	1847	1847	1847	1847	0
148	20240605	184400	105568210	1847	1847	1847	1847	0
149	20240605	184300	105568210	1847	1847	1847	1847	0
150	20240605	184200	105568210	1847	1847	1847	1847	0
151	20240605	184100	105568210	1847	1847	1847	1847	0
152	20240605	184000	105568210	1847	1847	1847	1847	4258
153	20240605	183900	105568210	1847	1847	1847	1847	0
154	20240605	183800	105568210	1847	1847	1847	1847	0
155	20240605	183700	105568210	1847	1847	1847	1847	0
156	20240605	183600	105568210	1847	1847	1847	1847	0
157	20240605	183500	105568210	1847	1847	1847	1847	0
158	20240605	183400	105568210	1847	1847	1847	1847	0
159	20240605	183300	105568210	1847	1847	1847	1847	0
160	20240605	183200	105568210	1847	1847	1847	1847	0
161	20240605	183100	105568210	1847	1847	1847	1847	0
162	20240605	183000	105568210	1847	1847	1847	1847	0
163	20240605	182900	105568210	1847	1847	1847	1847	0
164	20240605	182800	105568210	1847	1847	1847	1847	0
165	20240605	182700	105568210	1847	1847	1847	1847	0
166	20240605	182600	105568210	1847	1847	1847	1847	0
167	20240605	182500	105568210	1847	1847	1847	1847	0
168	20240605	182400	105568210	1847	1847	1847	1847	0
169	20240605	182300	105568210	1847	1847	1847	1847	0
170	20240605	182200	105568210	1847	1847	1847	1847	0
171	20240605	182100	105568210	1847	1847	1847	1847	0
172	20240605	182000	105568210	1847	1847	1847	1847	0
173	20240605	181900	105568210	1847	1847	1847	1847	0
174	20240605	181800	105568210	1847	1847	1847	1847	0
175	20240605	181700	105568210	1847	1847	1847	1847	0
176	20240605	181600	105568210	1847	1847	1847	1847	0
177	20240605	181500	105568210	1847	1847	1847	1847	0
178	20240605	181400	105568210	1847	1847	1847	1847	0
179	20240605	181300	105568210	1847	1847	1847	1847	0
180	20240605	181200	105568210	1847	1847	1847	1847	0
181	20240605	181100	105568210	1847	1847	1847	1847	0
182	20240605	181000	105568210	1847	1847	1847	1847	4258
183	20240605	180900	105568210	1847	1847	1847	1847	0
184	20240605	180800	105568210	1847	1847	1847	1847	0
185	20240605	180700	105568210	1847	1847	1847	1847	0
186	20240605	180600	105568210	1847	1847	1847	1847	0
187	20240605	180500	105568210	1847	1847	1847	1847	0
188	20240605	180400	105568210	1847	1847	1847	1847	0
189	20240605	180300	105568210	1847	1847	1847	1847	0
190	20240605	180200	105568210	1847	1847	1847	1847	0
191	20240605	180100	105568210	1847	1847	1847	1847	0
192	20240605	180000	105568210	1847	1847	1847	1847	0
193	20240605	175900	105568210	1847	1847	1847	1847	0
194	20240605	175800	105568210	1847	1847	1847	1847	0
195	20240605	175700	105568210	1847	1847	1847	1847	0
196	20240605	175600	105568210	1847	1847	1847	1847	0
197	20240605	175500	105568210	1847	1847	1847	1847	0
198	20240605	175400	105568210	1847	1847	1847	1847	0
199	20240605	175300	105568210	1847	1847	1847	1847	0
200	20240605	175200	105568210	1847	1847	1847	1847	0
201	20240605	175100	105568210	1847	1847	1847	1847	0
202	20240605	175000	105568210	1847	1847	1847	1847	0
203	20240605	174900	105568210	1847	1847	1847	1847	0
204	20240605	174800	105568210	1847	1847	1847	1847	0
205	20240605	174700	105568210	1847	1847	1847	1847	0
206	20240605	174600	105568210	1847	1847	1847	1847	0
207	20240605	174500	105568210	1847	1847	1847	1847	0
208	20240605	174400	105568210	1847	1847	1847	1847	0
209	20240605	174300	105568210	1847	1847	1847	1847	0
210	20240605	174200	105568210	1847	1847	1847	1847	0
211	20240605	174100	105568210	1847	1847	1847	1847	0
212	20240605	174000	105568210	1847	1847	1847	1847	4258
213	20240605	173900	105568210	1847	1847	1847	1847	0
214	20240605	173800	105568210	1847	1847	1847	1847	0
215	20240605	173700	105568210	1847	1847	1847	1847	0
216	20240605	173600	105568210	1847	1847	1847	1847	0
217	20240605	173500	105568210	1847	1847	1847	1847	0
218	20240605	173400	105568210	1847	1847	1847	1847	0
219	20240605	173300	105568210	1847	1847	1847	1847	0
220	20240605	173200	105568210	1847	1847	1847	1847	0
221	20240605	173100	105568210	1847	1847	1847	1847	0
222	20240605	173000	105568210	1847	1847	1847	1847	0
223	20240605	172900	105568210	1847	1847	1847	1847	0
224	20240605	172800	105568210	1847	1847	1847	1847	0
225	20240605	172700	105568210	1847	1847	1847	1847	0
226	20240605	172600	105568210	1847	1847	1847	1847	0
227	20240605	172500	105568210	1847	1847	1847	1847	0
228	20240605	172400	105568210	1847	1847	1847	1847	0
229	20240605	172300	105568210	1847	1847	1847	1847	0
230	20240605	172200	105568210	1847	1847	1847	1847	0
231	20240605	172100	105568210	1847	1847	1847	1847	0
232	20240605	172000	105568210	1847	1847	1847	1847	0
233	20240605	171900	105568210	1847	1847	1847	1847	0
234	20240605	171800	105568210	1847	1847	1847	1847	0
235	20240605	171700	105568210	1847	1847	1847	1847	0
236	20240605	171600	105568210	1847	1847	1847	1847	0
237	20240605	171500	105568210	1847	1847	1847	1847	0
238	20240605	171400	105568210	1847	1847	1847	1847	0
239	20240605	171300	105568210	1847	1847	1847	1847	0
240	20240605	171200	105568210	1847	1847	1847	1847	0
241	20240605	171100	105568210	1847	1847	1847	1847	0
242	20240605	171000	105568210	1847	1847	1847	1847	4258
243	20240605	170900	105568210	1847	1847	1847	1847	0
244	20240605	170800	105568210	1847	1847	1847	1847	0
245	20240605	170700	105568210	1847	1847	1847	1847	0
246	20240605	170600	105568210	1847	1847	1847	1847	0
247	20240605	170500	105568210	1847	1847	1847	1847	0
248	20240605	170400	105568210	1847	1847	1847	1847	0
249	20240605	170300	105568210	1847	1847	1847	1847	0
250	20240605	170200	105568210	1847	1847	1847	1847	0
251	20240605	170100	105568210	1847	1847	1847	1847	0
252	20240605	170000	105568210	1847	1847	1847	1847	0
253	20240605	165900	105568210	1847	1847	1847	1847	0
254	20240605	165800	105568210	1847	1847	1847	1847	0
255	20240605	165700	105568210	1847	1847	1847	1847	0
256	20240605	165600	105568210	1847	1847	1847	1847	0
257	20240605	165500	105568210	1847	1847	1847	1847	0
258	20240605	165400	105568210	1847	1847	1847	1847	0
259	20240605	165300	105568210	1847	1847	1847	1847	0
260	20240605	165200	105568210	1847	1847	1847	1847	0
261	20240605	165100	105568210	1847	1847	1847	1847	0
262	20240605	165000	105568210	1847	1847	1847	1847	0
263	20240605	164900	105568210	1847	1847	1847	1847	0
264	20240605	164800	105568210	1847	1847	1847	1847	0
265	20240605	164700	105568210	1847	1847	1847	1847	0
266	20240605	164600	105568210	1847	1847	1847	1847	0
267	20240605	164500	105568210	1847	1847	1847	1847	0
268	20240605	164400	105568210	1847	1847	1847	1847	0
269	20240605	164300	105568210	1847	1847	1847	1847	0
270	20240605	164200	105568210	1847	1847	1847	1847	0
271	20240605	164100	105568210	1847	1847	1847	1847	0
272	20240605	164000	105568210	1847	1847	1847	1847	4258
273	20240605	163900	105568210	1847	1847	1847	1847	0
274	20240605	163800	105568210	1847	1847	1847	1847	0
275	20240605	163700	105568210	1847	1847	1847	1847	0
276	20240605	163600	105568210	1847	1847	1847	1847	0
277	20240605	163500	105568210	1847	1847	1847	1847	0
278	20240605	163400	105568210	1847	1847	1847	1847	0
279	20240605	163300	105568210	1847	1847	1847	1847	0
280	20240605	163200	105568210	1847	1847	1847	1847	0
281	20240605	163100	105568210	1847	1847	1847	1847	0
282	20240605	163000	105568210	1847	1847	1847	1847	0
283	20240605	162900	105568210	1847	1847	1847	1847	0
284	20240605	162800	105568210	1847	1847	1847	1847	0
285	20240605	162700	105568210	1847	1847	1847	1847	0
286	20240605	162600	105568210	1847	1847	1847	1847	0
287	20240605	162500	105568210	1847	1847	1847	1847	0
288	20240605	162400	105568210	1847	1847	1847	1847	0
289	20240605	162300	105568210	1847	1847	1847	1847	0
290	20240605	162200	105568210	1847	1847	1847	1847	0
291	20240605	162100	105568210	1847	1847	1847	1847	0
292	20240605	162000	105568210	1847	1847	1847	1847	0
293	20240605	161900	105568210	1847	1847	1847	1847	0
294	20240605	161800	105568210	1847	1847	1847	1847	0
295	20240605	161700	105568210	1847	1847	1847	1847	0
296	20240605	161600	105568210	1847	1847	1847	1847	0
297	20240605	161500	105568210	1847	1847	1847	1847	0
298	20240605	161400	105568210	1847	1847	1847	1847	0
299	20240605	161300	105568210	1847	1847	1847	1847	0
300	20240605	161200	105568210	1847	1847	1847	1847	0
301	20240605	161100	105568210	1847	1847	1847	1847	0
302	20240605	161000	105568210	1847	1847	1847	1847	4258
303	20240605	160900	105568210	1847	1847	1847	1847	0
304	20240605	160800	105568210	1847	1847	1847	1847	0
305	20240605	160700	105568210	1847	1847	1847	1847	0
306	20240605	160600	105568210	1847	1847	1847	1847	0
307	20240605	160500	105568210	1847	1847	1847	1847	0
308	20240605	160400	105568210	1847	1847	1847	1847	0
309	20240605	160300	105568210	1847	1847	1847	1847	0
310	20240605	160200	105568210	1847	1847	1847	1847	0
311	20240605	160100	105568210	1847	1847	1847	1847	0
312	20240605	160000	105568210	1847	1847	1847	1847	0
313	20240605	155900	105568210	1847	1847	1847	1847	0
314	20240605	155800	105568210	1847	1847	1847	1847	0
315	20240605	155700	105568210	1847	1847	1847	1847	0
316	20240605	155600	105568210	1847	1847	1847	1847	0
317	20240605	155500	105568210	1847	1847	1847	1847	0
318	20240605	155400	105568210	1847	1847	1847	1847	0
319	20240605	155300	105568210	1847	1847	1847	1847	0
320	20240605	155200	105568210	1847	1847	1847	1847	0
321	20240605	155100	105568210	1847	1847	1847	1847	0
322	20240605	155000	105568210	1847	1847	1847	1847	0
323	20240605	154900	105568210	1847	1847	1847	1847	0
324	20240605	154800	105568210	1847	1847	1847	1847	0
325	20240605	154700	105568210	1847	1847	1847	1847	0
326	20240605	154600	105568210	1847	1847	1847	1847	0
327	20240605	154500	105568210	1847	1847	1847	1847	0
328	20240605	154400	105568210	1847	1847	1847	1847	0
329	20240605	154300	105568210	1847	1847	1847	1847	0
330	20240605	154200	105568210	1847	1847	1847	1847	0
331	20240605	154100	105568210	1847	1847	1847	1847	0
332	20240605	154000	105568210	1847	1847	1847	1847	4258
333	20240605	153900	105568210	1847	1847	1847	1847	0
334	20240605	153800	105568210	1847	1847	1847	1847	0
335	20240605	153700	105568210	1847	1847	1847	1847	0
336	20240605	153600	105568210	1847	1847	1847	1847	0
337	20240605	153500	105568210	1847	1847	1847	1847	0
338	20240605	153400	105568210	1847	1847	1847	1847	0
339	20240605	153300	105568210	1847	1847	1847	1847	0
340	20240605	153200	105568210	1847	1847	1847	1847	0
341	20240605	153100	105568210	1847	1847	1847	1847	0
342	20240605	153000	105568210	1847	1847	1847	1847	4258
343	20240605	152900	97703684	1848	1848	1848	1848	0
344	20240605	152800	97703684	1848	1848	1848	1848	0
345	20240605	152700	97703684	1848	1848	1848	1848	0
346	20240605	152600	97703684	1848	1848	1848	1848	0
347	20240605	152500	97703684	1848	1848	1848	1848	0
348	20240605	152400	97703684	1848	1848	1848	1848	0
349	20240605	152300	97703684	1848	1848	1848	1848	0
350	20240605	152200	97703684	1848	1848	1848	1848	0
351	20240605	152100	97703684	1848	1848	1848	1848	0
352	20240605	152000	97703684	1848	1848	1848	1848	0
353	20240605	151900	97703684	1848	1850	1850	1848	76
354	20240605	151800	97563206	1853	1853	1853	1853	350
355	20240605	151700	96914656	1853	1853	1853	1853	0
356	20240605	151600	96914656	1853	1853	1853	1853	4
357	20240605	151500	96907244	1853	1853	1853	1853	0
358	20240605	151400	96907244	1853	1853	1853	1853	0
359	20240605	151300	96907244	1853	1853	1853	1853	10
360	20240605	151200	96888714	1853	1853	1853	1853	0
361	20240605	151100	96888714	1853	1853	1853	1853	1
362	20240605	151000	96886861	1847	1847	1847	1847	0
363	20240605	150900	96886861	1847	1847	1847	1847	0
364	20240605	150800	96886861	1847	1847	1847	1847	0
365	20240605	150700	96886861	1847	1847	1847	1847	0
366	20240605	150600	96886861	1847	1847	1847	1847	0
367	20240605	150500	96886861	1847	1847	1847	1847	0
368	20240605	150400	96886861	1847	1847	1847	1847	2000
369	20240605	150300	93192861	1846	1846	1846	1846	0
370	20240605	150200	93192861	1846	1846	1846	1846	0
371	20240605	150100	93192861	1846	1846	1846	1846	0
372	20240605	150000	93192861	1846	1846	1846	1846	73
373	20240605	145900	93058103	1846	1846	1846	1846	300
374	20240605	145800	92504303	1846	1847	1847	1846	100
375	20240605	145700	92319636	1847	1847	1847	1847	70
376	20240605	145600	92190346	1847	1847	1847	1847	0
377	20240605	145500	92190346	1847	1847	1847	1847	0
378	20240605	145400	92190346	1847	1847	1847	1847	0
379	20240605	145300	92190346	1847	1847	1847	1847	6
380	20240605	145200	92179264	1847	1849	1849	1847	749
381	20240605	145100	90795390	1849	1850	1850	1849	404
382	20240605	145000	90048384	1850	1850	1850	1850	7
383	20240605	144900	90035434	1850	1850	1850	1850	400
384	20240605	144800	89295434	1850	1850	1850	1850	0
385	20240605	144700	89295434	1850	1850	1850	1850	50
386	20240605	144600	89202934	1850	1850	1850	1850	0
387	20240605	144500	89202934	1850	1850	1850	1850	16
388	20240605	144400	89173334	1851	1851	1851	1851	17
389	20240605	144300	89141867	1851	1851	1851	1851	0
390	20240605	144200	89141867	1851	1851	1851	1851	19
391	20240605	144100	89106698	1851	1851	1851	1851	14
392	20240605	144000	89080784	1851	1851	1851	1851	0
393	20240605	143900	89080784	1851	1851	1851	1851	0
394	20240605	143800	89080784	1851	1851	1851	1851	0
395	20240605	143700	89080784	1851	1851	1851	1851	0
396	20240605	143600	89080784	1851	1851	1851	1851	0
397	20240605	143500	89080784	1851	1851	1851	1851	0
398	20240605	143400	89080784	1851	1851	1851	1851	0
399	20240605	143300	89080784	1851	1851	1851	1851	163
400	20240605	143200	88779071	1852	1852	1852	1852	0
401	20240605	143100	88779071	1852	1852	1852	1852	0
402	20240605	143000	88779071	1852	1852	1852	1852	3
403	20240605	142900	88773515	1852	1852	1852	1852	6
404	20240605	142800	88762403	1853	1853	1853	1853	0
405	20240605	142700	88762403	1853	1853	1853	1853	0
406	20240605	142600	88762403	1853	1853	1853	1853	100
407	20240605	142500	88577103	1853	1853	1853	1853	1013
408	20240605	142400	86700014	1853	1853	1853	1853	0
409	20240605	142300	86700014	1853	1853	1853	1853	0
410	20240605	142200	86700014	1853	1853	1853	1853	0
411	20240605	142100	86700014	1853	1853	1853	1853	0
412	20240605	142000	86700014	1853	1853	1853	1853	50
413	20240605	141900	86607364	1855	1855	1855	1855	0
414	20240605	141800	86607364	1855	1855	1855	1855	0
415	20240605	141700	86607364	1855	1855	1855	1855	0
416	20240605	141600	86607364	1855	1855	1855	1855	0
417	20240605	141500	86607364	1855	1855	1855	1855	0
418	20240605	141400	86607364	1855	1855	1855	1855	0
419	20240605	141300	86607364	1855	1855	1855	1855	0
420	20240605	141200	86607364	1855	1855	1855	1855	13
421	20240605	141100	86583249	1855	1853	1855	1853	4
422	20240605	141000	86575835	1855	1855	1855	1855	0
423	20240605	140900	86575835	1855	1855	1855	1855	0
424	20240605	140800	86575835	1855	1855	1855	1855	0
425	20240605	140700	86575835	1855	1855	1855	1855	0
426	20240605	140600	86575835	1855	1855	1855	1855	0
427	20240605	140500	86575835	1855	1855	1855	1855	1
428	20240605	140400	86573980	1852	1852	1852	1852	0
429	20240605	140300	86573980	1852	1851	1852	1851	607
430	20240605	140200	85450127	1851	1851	1851	1851	5
431	20240605	140100	85440872	1852	1852	1852	1852	0
432	20240605	140000	85440872	1852	1852	1852	1852	5
433	20240605	135900	85431612	1851	1851	1851	1851	0
434	20240605	135800	85431612	1851	1852	1852	1851	202
435	20240605	135700	85057708	1852	1852	1852	1852	0
436	20240605	135600	85057708	1852	1852	1852	1852	1
437	20240605	135500	85055856	1851	1851	1851	1851	0
438	20240605	135400	85055856	1851	1851	1851	1851	5
439	20240605	135300	85046601	1852	1852	1852	1852	550
440	20240605	135200	84028001	1852	1852	1852	1852	0
441	20240605	135100	84028001	1852	1852	1852	1852	0
442	20240605	135000	84028001	1852	1852	1852	1852	0
443	20240605	134900	84028001	1852	1852	1852	1852	0
444	20240605	134800	84028001	1852	1852	1852	1852	0
445	20240605	134700	84028001	1852	1852	1852	1852	1
446	20240605	134600	84026149	1852	1852	1852	1852	0
447	20240605	134500	84026149	1852	1852	1852	1852	0
448	20240605	134400	84026149	1852	1852	1852	1852	0
449	20240605	134300	84026149	1852	1852	1852	1852	0
450	20240605	134200	84026149	1852	1852	1852	1852	0
451	20240605	134100	84026149	1852	1852	1852	1852	10
452	20240605	134000	84007629	1851	1852	1852	1851	198
453	20240605	133900	83641033	1852	1852	1852	1852	0
454	20240605	133800	83641033	1852	1852	1852	1852	0
455	20240605	133700	83641033	1852	1852	1852	1852	0
456	20240605	133600	83641033	1852	1852	1852	1852	0
457	20240605	133500	83641033	1852	1852	1852	1852	0
458	20240605	133400	83641033	1852	1852	1852	1852	98
459	20240605	133300	83459537	1851	1851	1851	1851	0
460	20240605	133200	83459537	1851	1851	1851	1851	0
461	20240605	133100	83459537	1851	1851	1851	1851	0
462	20240605	133000	83459537	1851	1851	1851	1851	14
463	20240605	132900	83433623	1852	1852	1852	1852	0
464	20240605	132800	83433623	1852	1852	1852	1852	10
465	20240605	132700	83415103	1852	1852	1852	1852	377
466	20240605	132600	82716899	1852	1852	1852	1852	20
467	20240605	132500	82679859	1852	1852	1852	1852	0
468	20240605	132400	82679859	1852	1852	1852	1852	6
469	20240605	132300	82668747	1852	1852	1852	1852	541
470	20240605	132200	81666815	1852	1851	1852	1851	314
471	20240605	132100	81085576	1852	1852	1852	1852	0
472	20240605	132000	81085576	1852	1852	1852	1852	0
473	20240605	131900	81085576	1852	1852	1852	1852	0
474	20240605	131800	81085576	1852	1852	1852	1852	450
475	20240605	131700	80252176	1852	1852	1852	1852	0
476	20240605	131600	80252176	1852	1852	1852	1852	0
477	20240605	131500	80252176	1852	1852	1852	1852	0
478	20240605	131400	80252176	1852	1852	1852	1852	50
479	20240605	131300	80159576	1852	1852	1852	1852	60
480	20240605	131200	80048456	1852	1852	1852	1852	0
481	20240605	131100	80048456	1852	1852	1852	1852	0
482	20240605	131000	80048456	1852	1853	1853	1852	437
483	20240605	130900	79239087	1855	1855	1855	1855	0
484	20240605	130800	79239087	1855	1855	1855	1855	2
485	20240605	130700	79235377	1853	1853	1853	1853	0
486	20240605	130600	79235377	1853	1853	1853	1853	0
487	20240605	130500	79235377	1853	1854	1854	1853	300
488	20240605	130400	78679429	1855	1855	1855	1855	0
489	20240605	130300	78679429	1855	1855	1855	1855	0
490	20240605	130200	78679429	1855	1855	1855	1855	1
491	20240605	130100	78677574	1854	1854	1854	1854	0
492	20240605	130000	78677574	1854	1854	1854	1854	0
493	20240605	125900	78677574	1854	1854	1854	1854	0
494	20240605	125800	78677574	1854	1854	1854	1854	0
495	20240605	125700	78677574	1854	1854	1854	1854	61
496	20240605	125600	78564480	1854	1854	1854	1854	6
497	20240605	125500	78553356	1854	1854	1854	1854	71
498	20240605	125400	78421722	1854	1854	1854	1854	0
499	20240605	125300	78421722	1854	1854	1854	1854	0
500	20240605	125200	78421722	1854	1854	1854	1854	0
501	20240605	125100	78421722	1854	1854	1854	1854	1
502	20240605	125000	78419868	1855	1855	1855	1855	0
503	20240605	124900	78419868	1855	1855	1855	1855	0
504	20240605	124800	78419868	1855	1855	1855	1855	3
505	20240605	124700	78414303	1854	1854	1854	1854	1121
506	20240605	124600	76335969	1855	1855	1855	1855	0
507	20240605	124500	76335969	1855	1855	1855	1855	0
508	20240605	124400	76335969	1855	1855	1855	1855	0
509	20240605	124300	76335969	1855	1855	1855	1855	10
510	20240605	124200	76317419	1857	1857	1857	1857	0
511	20240605	124100	76317419	1857	1857	1857	1857	0
512	20240605	124000	76317419	1857	1857	1857	1857	14
513	20240605	123900	76291421	1857	1857	1857	1857	16
514	20240605	123800	76261709	1857	1857	1857	1857	33
515	20240605	123700	76200428	1857	1857	1857	1857	30
516	20240605	123600	76144718	1858	1858	1858	1858	1
517	20240605	123500	76142860	1858	1858	1858	1858	0
518	20240605	123400	76142860	1858	1858	1858	1858	0
519	20240605	123300	76142860	1858	1858	1858	1858	0
520	20240605	123200	76142860	1858	1858	1858	1858	0
521	20240605	123100	76142860	1858	1858	1858	1858	0
522	20240605	123000	76142860	1858	1858	1858	1858	0
523	20240605	122900	76142860	1858	1858	1858	1858	0
524	20240605	122800	76142860	1858	1858	1858	1858	3
525	20240605	122700	76137286	1858	1858	1858	1858	0
526	20240605	122600	76137286	1858	1858	1858	1858	500
527	20240605	122500	75208286	1858	1858	1858	1858	0
528	20240605	122400	75208286	1858	1858	1858	1858	0
529	20240605	122300	75208286	1858	1858	1858	1858	0
530	20240605	122200	75208286	1858	1858	1858	1858	0
531	20240605	122100	75208286	1858	1858	1858	1858	0
532	20240605	122000	75208286	1858	1858	1858	1858	0
533	20240605	121900	75208286	1858	1858	1858	1858	0
534	20240605	121800	75208286	1858	1858	1858	1858	0
535	20240605	121700	75208286	1858	1858	1858	1858	0
536	20240605	121600	75208286	1858	1858	1858	1858	0
537	20240605	121500	75208286	1858	1858	1858	1858	0
538	20240605	121400	75208286	1858	1858	1858	1858	1
539	20240605	121300	75206428	1858	1858	1858	1858	0
540	20240605	121200	75206428	1858	1858	1858	1858	1
541	20240605	121100	75204570	1852	1852	1852	1852	0
542	20240605	121000	75204570	1852	1852	1852	1852	40
543	20240605	120900	75130490	1858	1858	1858	1858	0
544	20240605	120800	75130490	1858	1858	1858	1858	1
545	20240605	120700	75128632	1852	1852	1852	1852	0
546	20240605	120600	75128632	1852	1852	1852	1852	0
547	20240605	120500	75128632	1852	1852	1852	1852	0
548	20240605	120400	75128632	1852	1852	1852	1852	0
549	20240605	120300	75128632	1852	1852	1852	1852	0
550	20240605	120200	75128632	1852	1852	1852	1852	400
551	20240605	120100	74387832	1855	1855	1855	1855	0
552	20240605	120000	74387832	1855	1855	1855	1855	100
553	20240605	115900	74202332	1858	1858	1858	1858	0
554	20240605	115800	74202332	1858	1858	1858	1858	0
555	20240605	115700	74202332	1858	1858	1858	1858	0
556	20240605	115600	74202332	1858	1858	1858	1858	0
557	20240605	115500	74202332	1858	1858	1858	1858	0
558	20240605	115400	74202332	1858	1858	1858	1858	0
559	20240605	115300	74202332	1858	1858	1858	1858	0
560	20240605	115200	74202332	1858	1858	1858	1858	0
561	20240605	115100	74202332	1858	1858	1858	1858	0
562	20240605	115000	74202332	1858	1858	1858	1858	0
563	20240605	114900	74202332	1858	1858	1858	1858	2
564	20240605	114800	74198616	1858	1858	1858	1858	0
565	20240605	114700	74198616	1858	1858	1858	1858	0
566	20240605	114600	74198616	1858	1858	1858	1858	0
567	20240605	114500	74198616	1858	1858	1858	1858	0
568	20240605	114400	74198616	1858	1858	1858	1858	172
569	20240605	114300	73879040	1850	1847	1850	1847	576
570	20240605	114200	72814931	1850	1850	1850	1850	0
571	20240605	114100	72814931	1850	1850	1850	1850	0
572	20240605	114000	72814931	1850	1850	1850	1850	0
573	20240605	113900	72814931	1850	1850	1850	1850	0
574	20240605	113800	72814931	1850	1850	1850	1850	0
575	20240605	113700	72814931	1850	1850	1850	1850	0
576	20240605	113600	72814931	1850	1850	1850	1850	0
577	20240605	113500	72814931	1850	1850	1850	1850	100
578	20240605	113400	72629931	1850	1850	1850	1850	0
579	20240605	113300	72629931	1850	1850	1850	1850	0
580	20240605	113200	72629931	1850	1850	1850	1850	0
581	20240605	113100	72629931	1850	1850	1850	1850	0
582	20240605	113000	72629931	1850	1849	1850	1849	11
583	20240605	112900	72609591	1846	1850	1850	1846	1001
584	20240605	112800	70757745	1853	1853	1853	1853	0
585	20240605	112700	70757745	1853	1853	1853	1853	0
586	20240605	112600	70757745	1853	1853	1853	1853	0
587	20240605	112500	70757745	1853	1853	1853	1853	100
588	20240605	112400	70572445	1855	1846	1855	1846	66
589	20240605	112300	70450600	1857	1857	1857	1857	11
590	20240605	112200	70430173	1857	1857	1857	1857	89
591	20240605	112100	70264900	1857	1857	1857	1857	1001
592	20240605	112000	68406043	1847	1847	1847	1847	0
593	20240605	111900	68406043	1847	1847	1847	1847	26
594	20240605	111800	68358021	1859	1858	1859	1858	100
595	20240605	111700	68172172	1860	1859	1860	1859	100
596	20240605	111600	67986224	1860	1860	1860	1860	0
597	20240605	111500	67986224	1860	1860	1860	1860	0
598	20240605	111400	67986224	1860	1847	1860	1847	1405
599	20240605	111300	65385983	1847	1847	1847	1847	0
600	20240605	111200	65385983	1847	1847	1847	1847	0
601	20240605	111100	65385983	1847	1847	1847	1847	86
602	20240605	111000	65227141	1837	1837	1837	1837	21
603	20240605	110900	65188564	1847	1845	1847	1845	4
604	20240605	110800	65181182	1845	1845	1845	1845	320
605	20240605	110700	64590782	1845	1845	1845	1845	0
606	20240605	110600	64590782	1845	1845	1845	1845	0
607	20240605	110500	64590782	1845	1845	1845	1845	0
608	20240605	110400	64590782	1845	1845	1845	1845	0
609	20240605	110300	64590782	1845	1845	1845	1845	0
610	20240605	110200	64590782	1845	1845	1845	1845	0
611	20240605	110100	64590782	1845	1845	1845	1845	18
612	20240605	110000	64557572	1845	1845	1845	1845	0
613	20240605	105900	64557572	1845	1845	1845	1845	1000
614	20240605	105800	62712572	1847	1847	1847	1847	0
615	20240605	105700	62712572	1847	1847	1847	1847	0
616	20240605	105600	62712572	1847	1847	1847	1847	0
617	20240605	105500	62712572	1847	1839	1847	1839	28
618	20240605	105400	62661072	1839	1839	1839	1839	153
619	20240605	105300	62379705	1839	1839	1839	1839	0
620	20240605	105200	62379705	1839	1839	1839	1839	0
621	20240605	105100	62379705	1839	1839	1839	1839	0
622	20240605	105000	62379705	1839	1839	1839	1839	0
623	20240605	104900	62379705	1839	1839	1839	1839	0
624	20240605	104800	62379705	1839	1839	1839	1839	0
625	20240605	104700	62379705	1839	1839	1839	1839	0
626	20240605	104600	62379705	1839	1839	1839	1839	57
627	20240605	104500	62274882	1839	1839	1839	1839	0
628	20240605	104400	62274882	1839	1839	1839	1839	0
629	20240605	104300	62274882	1839	1839	1839	1839	0
630	20240605	104200	62274882	1839	1839	1839	1839	0
631	20240605	104100	62274882	1839	1839	1839	1839	200
632	20240605	104000	61907082	1839	1839	1839	1839	0
633	20240605	103900	61907082	1839	1839	1839	1839	0
634	20240605	103800	61907082	1839	1839	1839	1839	0
635	20240605	103700	61907082	1839	1839	1839	1839	1
636	20240605	103600	61905243	1831	1831	1831	1831	0
637	20240605	103500	61905243	1831	1831	1831	1831	0
638	20240605	103400	61905243	1831	1831	1831	1831	0
639	20240605	103300	61905243	1831	1831	1831	1831	0
640	20240605	103200	61905243	1831	1831	1831	1831	0
641	20240605	103100	61905243	1831	1831	1831	1831	0
642	20240605	103000	61905243	1831	1831	1831	1831	0
643	20240605	102900	61905243	1831	1831	1831	1831	13
644	20240605	102800	61881440	1839	1839	1839	1839	1
645	20240605	102700	61879601	1830	1847	1847	1830	701
646	20240605	102600	60595415	1838	1838	1838	1838	1
647	20240605	102500	60593577	1838	1838	1838	1838	1
648	20240605	102400	60591739	1839	1839	1839	1839	0
649	20240605	102300	60591739	1839	1839	1839	1839	83
650	20240605	102200	60439102	1847	1847	1847	1847	1
651	20240605	102100	60437255	1838	1838	1838	1838	0
652	20240605	102000	60437255	1838	1838	1838	1838	0
653	20240605	101900	60437255	1838	1838	1838	1838	0
654	20240605	101800	60437255	1838	1838	1838	1838	1
655	20240605	101700	60435417	1838	1838	1838	1838	918
656	20240605	101600	58748133	1836	1836	1836	1836	0
657	20240605	101500	58748133	1836	1836	1836	1836	6
658	20240605	101400	58737117	1836	1831	1836	1831	973
659	20240605	101300	56950694	1836	1836	1836	1836	0
660	20240605	101200	56950694	1836	1836	1836	1836	0
661	20240605	101100	56950694	1836	1836	1836	1836	1
662	20240605	101000	56948858	1830	1830	1830	1830	50
663	20240605	100900	56857358	1836	1836	1836	1836	10
664	20240605	100800	56838998	1836	1836	1836	1836	1
665	20240605	100700	56837162	1830	1830	1830	1830	0
666	20240605	100600	56837162	1830	1830	1830	1830	0
667	20240605	100500	56837162	1830	1830	1830	1830	700
668	20240605	100400	55556162	1830	1834	1834	1830	100
669	20240605	100300	55373004	1836	1836	1836	1836	0
670	20240605	100200	55373004	1836	1836	1836	1836	1
671	20240605	100100	55371168	1836	1836	1836	1836	0
672	20240605	100000	55371168	1836	1836	1836	1836	0
673	20240605	095900	55371168	1836	1836	1836	1836	1
674	20240605	095800	55369332	1830	1830	1830	1830	0
675	20240605	095700	55369332	1830	1830	1830	1830	0
676	20240605	095600	55369332	1830	1830	1830	1830	647
677	20240605	095500	54185322	1830	1830	1830	1830	50
678	20240605	095400	54093822	1830	1830	1830	1830	101
679	20240605	095300	53908992	1830	1830	1830	1830	20
680	20240605	095200	53872392	1830	1830	1830	1830	0
681	20240605	095100	53872392	1830	1830	1830	1830	982
682	20240605	095000	52075332	1830	1833	1836	1830	8121
683	20240605	094900	37202630	1836	1835	1836	1835	7
684	20240605	094800	37189784	1836	1836	1836	1836	2
685	20240605	094700	37186112	1836	1836	1836	1836	40
686	20240605	094600	37112672	1836	1836	1836	1836	0
687	20240605	094500	37112672	1836	1836	1836	1836	0
688	20240605	094400	37112672	1836	1836	1836	1836	0
689	20240605	094300	37112672	1836	1836	1836	1836	0
690	20240605	094200	37112672	1836	1834	1836	1834	10
691	20240605	094100	37094316	1832	1833	1833	1832	700
692	20240605	094000	35811296	1834	1834	1834	1834	518
693	20240605	093900	34861284	1838	1835	1838	1835	573
694	20240605	093800	33809826	1838	1838	1838	1838	0
695	20240605	093700	33809826	1838	1838	1838	1838	0
696	20240605	093600	33809826	1838	1838	1838	1838	20
697	20240605	093500	33773066	1838	1838	1838	1838	2
698	20240605	093400	33769390	1838	1838	1838	1838	0
699	20240605	093300	33769390	1838	1838	1838	1838	0
700	20240605	093200	33769390	1838	1838	1838	1838	201
701	20240605	093100	33399952	1834	1834	1834	1834	0
702	20240605	093000	33399952	1834	1834	1834	1834	0
703	20240605	092900	33399952	1834	1835	1835	1834	20
704	20240605	092800	33363271	1838	1838	1838	1838	40
705	20240605	092700	33289751	1838	1838	1838	1838	1
706	20240605	092600	33287913	1838	1838	1838	1838	1
707	20240605	092500	33286075	1838	1834	1838	1831	2990
708	20240605	092400	27804486	1834	1834	1834	1834	0
709	20240605	092300	27804486	1834	1834	1834	1834	10
710	20240605	092200	27786146	1839	1834	1839	1834	2
711	20240605	092100	27782473	1834	1834	1834	1834	23
712	20240605	092000	27740291	1834	1833	1834	1833	4
713	20240605	091900	27732956	1833	1834	1834	1833	2129
714	20240605	091800	23830469	1833	1833	1833	1833	100
715	20240605	091700	23647169	1838	1838	1838	1838	57
716	20240605	091600	23542403	1839	1842	1842	1835	3607
717	20240605	091500	16908633	1843	1846	1846	1843	29
718	20240605	091400	16855168	1846	1842	1847	1842	615
719	20240605	091300	15722304	1847	1850	1850	1842	1259
720	20240605	091200	13400814	1848	1850	1850	1848	2125
721	20240605	091100	9470396	1855	1855	1855	1855	1
722	20240605	091000	9468541	1851	1851	1851	1850	643
723	20240605	090900	8278371	1855	1855	1855	1855	150
724	20240605	090800	8000121	1855	1855	1855	1855	5
725	20240605	090700	7990846	1860	1860	1860	1860	1
726	20240605	090600	7988986	1860	1860	1860	1860	38
727	20240605	090500	7918306	1863	1863	1863	1863	30
728	20240605	090400	7862416	1863	1863	1863	1863	1
729	20240605	090300	7860553	1863	1863	1863	1863	25
730	20240605	090200	7813978	1850	1850	1850	1850	486
731	20240605	090100	6914878	1850	1861	1861	1850	478
732	20240605	090000	6030229	1850	1860	1860	1850	3247