KissMeData/122350/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201800	109642360	1870	1870	1870	1870	1919
3	20240604	201700	109642360	1870	1870	1870	1870	0
4	20240604	201600	109642360	1870	1870	1870	1870	0
5	20240604	201500	109642360	1870	1870	1870	1870	0
6	20240604	201400	109642360	1870	1870	1870	1870	0
7	20240604	201300	109642360	1870	1870	1870	1870	0
8	20240604	201200	109642360	1870	1870	1870	1870	0
9	20240604	201100	109642360	1870	1870	1870	1870	0
10	20240604	201000	109642360	1870	1870	1870	1870	0
11	20240604	200900	109642360	1870	1870	1870	1870	0
12	20240604	200800	109642360	1870	1870	1870	1870	0
13	20240604	200700	109642360	1870	1870	1870	1870	0
14	20240604	200600	109642360	1870	1870	1870	1870	0
15	20240604	200500	109642360	1870	1870	1870	1870	0
16	20240604	200400	109642360	1870	1870	1870	1870	0
17	20240604	200300	109642360	1870	1870	1870	1870	0
18	20240604	200200	109642360	1870	1870	1870	1870	0
19	20240604	200100	109642360	1870	1870	1870	1870	0
20	20240604	200000	109642360	1870	1870	1870	1870	0
21	20240604	195900	109642360	1870	1870	1870	1870	0
22	20240604	195800	109642360	1870	1870	1870	1870	0
23	20240604	195700	109642360	1870	1870	1870	1870	0
24	20240604	195600	109642360	1870	1870	1870	1870	0
25	20240604	195500	109642360	1870	1870	1870	1870	0
26	20240604	195400	109642360	1870	1870	1870	1870	0
27	20240604	195300	109642360	1870	1870	1870	1870	0
28	20240604	195200	109642360	1870	1870	1870	1870	0
29	20240604	195100	109642360	1870	1870	1870	1870	0
30	20240604	195000	109642360	1870	1870	1870	1870	0
31	20240604	194900	109642360	1870	1870	1870	1870	0
32	20240604	194800	109642360	1870	1870	1870	1870	1919
33	20240604	194700	109642360	1870	1870	1870	1870	0
34	20240604	194600	109642360	1870	1870	1870	1870	0
35	20240604	194500	109642360	1870	1870	1870	1870	0
36	20240604	194400	109642360	1870	1870	1870	1870	0
37	20240604	194300	109642360	1870	1870	1870	1870	0
38	20240604	194200	109642360	1870	1870	1870	1870	0
39	20240604	194100	109642360	1870	1870	1870	1870	0
40	20240604	194000	109642360	1870	1870	1870	1870	0
41	20240604	193900	109642360	1870	1870	1870	1870	0
42	20240604	193800	109642360	1870	1870	1870	1870	0
43	20240604	193700	109642360	1870	1870	1870	1870	0
44	20240604	193600	109642360	1870	1870	1870	1870	0
45	20240604	193500	109642360	1870	1870	1870	1870	0
46	20240604	193400	109642360	1870	1870	1870	1870	0
47	20240604	193300	109642360	1870	1870	1870	1870	0
48	20240604	193200	109642360	1870	1870	1870	1870	0
49	20240604	193100	109642360	1870	1870	1870	1870	0
50	20240604	193000	109642360	1870	1870	1870	1870	0
51	20240604	192900	109642360	1870	1870	1870	1870	0
52	20240604	192800	109642360	1870	1870	1870	1870	0
53	20240604	192700	109642360	1870	1870	1870	1870	0
54	20240604	192600	109642360	1870	1870	1870	1870	0
55	20240604	192500	109642360	1870	1870	1870	1870	0
56	20240604	192400	109642360	1870	1870	1870	1870	0
57	20240604	192300	109642360	1870	1870	1870	1870	0
58	20240604	192200	109642360	1870	1870	1870	1870	0
59	20240604	192100	109642360	1870	1870	1870	1870	0
60	20240604	192000	109642360	1870	1870	1870	1870	0
61	20240604	191900	109642360	1870	1870	1870	1870	0
62	20240604	191800	109642360	1870	1870	1870	1870	1919
63	20240604	191700	109642360	1870	1870	1870	1870	0
64	20240604	191600	109642360	1870	1870	1870	1870	0
65	20240604	191500	109642360	1870	1870	1870	1870	0
66	20240604	191400	109642360	1870	1870	1870	1870	0
67	20240604	191300	109642360	1870	1870	1870	1870	0
68	20240604	191200	109642360	1870	1870	1870	1870	0
69	20240604	191100	109642360	1870	1870	1870	1870	0
70	20240604	191000	109642360	1870	1870	1870	1870	0
71	20240604	190900	109642360	1870	1870	1870	1870	0
72	20240604	190800	109642360	1870	1870	1870	1870	0
73	20240604	190700	109642360	1870	1870	1870	1870	0
74	20240604	190600	109642360	1870	1870	1870	1870	0
75	20240604	190500	109642360	1870	1870	1870	1870	0
76	20240604	190400	109642360	1870	1870	1870	1870	0
77	20240604	190300	109642360	1870	1870	1870	1870	0
78	20240604	190200	109642360	1870	1870	1870	1870	0
79	20240604	190100	109642360	1870	1870	1870	1870	0
80	20240604	190000	109642360	1870	1870	1870	1870	0
81	20240604	185900	109642360	1870	1870	1870	1870	0
82	20240604	185800	109642360	1870	1870	1870	1870	0
83	20240604	185700	109642360	1870	1870	1870	1870	0
84	20240604	185600	109642360	1870	1870	1870	1870	0
85	20240604	185500	109642360	1870	1870	1870	1870	0
86	20240604	185400	109642360	1870	1870	1870	1870	0
87	20240604	185300	109642360	1870	1870	1870	1870	0
88	20240604	185200	109642360	1870	1870	1870	1870	0
89	20240604	185100	109642360	1870	1870	1870	1870	0
90	20240604	185000	109642360	1870	1870	1870	1870	0
91	20240604	184900	109642360	1870	1870	1870	1870	0
92	20240604	184800	109642360	1870	1870	1870	1870	1919
93	20240604	184700	109642360	1870	1870	1870	1870	0
94	20240604	184600	109642360	1870	1870	1870	1870	0
95	20240604	184500	109642360	1870	1870	1870	1870	0
96	20240604	184400	109642360	1870	1870	1870	1870	0
97	20240604	184300	109642360	1870	1870	1870	1870	0
98	20240604	184200	109642360	1870	1870	1870	1870	0
99	20240604	184100	109642360	1870	1870	1870	1870	0
100	20240604	184000	109642360	1870	1870	1870	1870	0
101	20240604	183900	109642360	1870	1870	1870	1870	0
102	20240604	183800	109642360	1870	1870	1870	1870	0
103	20240604	183700	109642360	1870	1870	1870	1870	0
104	20240604	183600	109642360	1870	1870	1870	1870	0
105	20240604	183500	109642360	1870	1870	1870	1870	0
106	20240604	183400	109642360	1870	1870	1870	1870	0
107	20240604	183300	109642360	1870	1870	1870	1870	0
108	20240604	183200	109642360	1870	1870	1870	1870	0
109	20240604	183100	109642360	1870	1870	1870	1870	0
110	20240604	183000	109642360	1870	1870	1870	1870	0
111	20240604	182900	109642360	1870	1870	1870	1870	0
112	20240604	182800	109642360	1870	1870	1870	1870	0
113	20240604	182700	109642360	1870	1870	1870	1870	0
114	20240604	182600	109642360	1870	1870	1870	1870	0
115	20240604	182500	109642360	1870	1870	1870	1870	0
116	20240604	182400	109642360	1870	1870	1870	1870	0
117	20240604	182300	109642360	1870	1870	1870	1870	0
118	20240604	182200	109642360	1870	1870	1870	1870	0
119	20240604	182100	109642360	1870	1870	1870	1870	0
120	20240604	182000	109642360	1870	1870	1870	1870	0
121	20240604	181900	109642360	1870	1870	1870	1870	0
122	20240604	181800	109642360	1870	1870	1870	1870	1919
123	20240604	181700	109642360	1870	1870	1870	1870	0
124	20240604	181600	109642360	1870	1870	1870	1870	0
125	20240604	181500	109642360	1870	1870	1870	1870	0
126	20240604	181400	109642360	1870	1870	1870	1870	0
127	20240604	181300	109642360	1870	1870	1870	1870	0
128	20240604	181200	109642360	1870	1870	1870	1870	0
129	20240604	181100	109642360	1870	1870	1870	1870	0
130	20240604	181000	109642360	1870	1870	1870	1870	0
131	20240604	180900	109642360	1870	1870	1870	1870	0
132	20240604	180800	109642360	1870	1870	1870	1870	0
133	20240604	180700	109642360	1870	1870	1870	1870	0
134	20240604	180600	109642360	1870	1870	1870	1870	0
135	20240604	180500	109642360	1870	1870	1870	1870	0
136	20240604	180400	109642360	1870	1870	1870	1870	0
137	20240604	180300	109642360	1870	1870	1870	1870	0
138	20240604	180200	109642360	1870	1870	1870	1870	0
139	20240604	180100	109642360	1870	1870	1870	1870	0
140	20240604	180000	109642360	1870	1870	1870	1870	0
141	20240604	175900	109642360	1870	1870	1870	1870	0
142	20240604	175800	109642360	1870	1870	1870	1870	0
143	20240604	175700	109642360	1870	1870	1870	1870	0
144	20240604	175600	109642360	1870	1870	1870	1870	0
145	20240604	175500	109642360	1870	1870	1870	1870	0
146	20240604	175400	109642360	1870	1870	1870	1870	0
147	20240604	175300	109642360	1870	1870	1870	1870	0
148	20240604	175200	109642360	1870	1870	1870	1870	0
149	20240604	175100	109642360	1870	1870	1870	1870	0
150	20240604	175000	109642360	1870	1870	1870	1870	0
151	20240604	174900	109642360	1870	1870	1870	1870	0
152	20240604	174800	109642360	1870	1870	1870	1870	1919
153	20240604	174700	109642360	1870	1870	1870	1870	0
154	20240604	174600	109642360	1870	1870	1870	1870	0
155	20240604	174500	109642360	1870	1870	1870	1870	0
156	20240604	174400	109642360	1870	1870	1870	1870	0
157	20240604	174300	109642360	1870	1870	1870	1870	0
158	20240604	174200	109642360	1870	1870	1870	1870	0
159	20240604	174100	109642360	1870	1870	1870	1870	0
160	20240604	174000	109642360	1870	1870	1870	1870	0
161	20240604	173900	109642360	1870	1870	1870	1870	0
162	20240604	173800	109642360	1870	1870	1870	1870	0
163	20240604	173700	109642360	1870	1870	1870	1870	0
164	20240604	173600	109642360	1870	1870	1870	1870	0
165	20240604	173500	109642360	1870	1870	1870	1870	0
166	20240604	173400	109642360	1870	1870	1870	1870	0
167	20240604	173300	109642360	1870	1870	1870	1870	0
168	20240604	173200	109642360	1870	1870	1870	1870	0
169	20240604	173100	109642360	1870	1870	1870	1870	0
170	20240604	173000	109642360	1870	1870	1870	1870	0
171	20240604	172900	109642360	1870	1870	1870	1870	0
172	20240604	172800	109642360	1870	1870	1870	1870	0
173	20240604	172700	109642360	1870	1870	1870	1870	0
174	20240604	172600	109642360	1870	1870	1870	1870	0
175	20240604	172500	109642360	1870	1870	1870	1870	0
176	20240604	172400	109642360	1870	1870	1870	1870	0
177	20240604	172300	109642360	1870	1870	1870	1870	0
178	20240604	172200	109642360	1870	1870	1870	1870	0
179	20240604	172100	109642360	1870	1870	1870	1870	0
180	20240604	172000	109642360	1870	1870	1870	1870	0
181	20240604	171900	109642360	1870	1870	1870	1870	0
182	20240604	171800	109642360	1870	1870	1870	1870	1919
183	20240604	171700	109642360	1870	1870	1870	1870	0
184	20240604	171600	109642360	1870	1870	1870	1870	0
185	20240604	171500	109642360	1870	1870	1870	1870	0
186	20240604	171400	109642360	1870	1870	1870	1870	0
187	20240604	171300	109642360	1870	1870	1870	1870	0
188	20240604	171200	109642360	1870	1870	1870	1870	0
189	20240604	171100	109642360	1870	1870	1870	1870	0
190	20240604	171000	109642360	1870	1870	1870	1870	0
191	20240604	170900	109642360	1870	1870	1870	1870	0
192	20240604	170800	109642360	1870	1870	1870	1870	0
193	20240604	170700	109642360	1870	1870	1870	1870	0
194	20240604	170600	109642360	1870	1870	1870	1870	0
195	20240604	170500	109642360	1870	1870	1870	1870	0
196	20240604	170400	109642360	1870	1870	1870	1870	0
197	20240604	170300	109642360	1870	1870	1870	1870	0
198	20240604	170200	109642360	1870	1870	1870	1870	0
199	20240604	170100	109642360	1870	1870	1870	1870	0
200	20240604	170000	109642360	1870	1870	1870	1870	0
201	20240604	165900	109642360	1870	1870	1870	1870	0
202	20240604	165800	109642360	1870	1870	1870	1870	0
203	20240604	165700	109642360	1870	1870	1870	1870	0
204	20240604	165600	109642360	1870	1870	1870	1870	0
205	20240604	165500	109642360	1870	1870	1870	1870	0
206	20240604	165400	109642360	1870	1870	1870	1870	0
207	20240604	165300	109642360	1870	1870	1870	1870	0
208	20240604	165200	109642360	1870	1870	1870	1870	0
209	20240604	165100	109642360	1870	1870	1870	1870	0
210	20240604	165000	109642360	1870	1870	1870	1870	0
211	20240604	164900	109642360	1870	1870	1870	1870	0
212	20240604	164800	109642360	1870	1870	1870	1870	1919
213	20240604	164700	109642360	1870	1870	1870	1870	0
214	20240604	164600	109642360	1870	1870	1870	1870	0
215	20240604	164500	109642360	1870	1870	1870	1870	0
216	20240604	164400	109642360	1870	1870	1870	1870	0
217	20240604	164300	109642360	1870	1870	1870	1870	0
218	20240604	164200	109642360	1870	1870	1870	1870	0
219	20240604	164100	109642360	1870	1870	1870	1870	0
220	20240604	164000	109642360	1870	1870	1870	1870	0
221	20240604	163900	109642360	1870	1870	1870	1870	0
222	20240604	163800	109642360	1870	1870	1870	1870	0
223	20240604	163700	109642360	1870	1870	1870	1870	0
224	20240604	163600	109642360	1870	1870	1870	1870	0
225	20240604	163500	109642360	1870	1870	1870	1870	0
226	20240604	163400	109642360	1870	1870	1870	1870	0
227	20240604	163300	109642360	1870	1870	1870	1870	0
228	20240604	163200	109642360	1870	1870	1870	1870	0
229	20240604	163100	109642360	1870	1870	1870	1870	0
230	20240604	163000	109642360	1870	1870	1870	1870	0
231	20240604	162900	109642360	1870	1870	1870	1870	0
232	20240604	162800	109642360	1870	1870	1870	1870	0
233	20240604	162700	109642360	1870	1870	1870	1870	0
234	20240604	162600	109642360	1870	1870	1870	1870	0
235	20240604	162500	109642360	1870	1870	1870	1870	0
236	20240604	162400	109642360	1870	1870	1870	1870	0
237	20240604	162300	109642360	1870	1870	1870	1870	0
238	20240604	162200	109642360	1870	1870	1870	1870	0
239	20240604	162100	109642360	1870	1870	1870	1870	0
240	20240604	162000	109642360	1870	1870	1870	1870	0
241	20240604	161900	109642360	1870	1870	1870	1870	0
242	20240604	161800	109642360	1870	1870	1870	1870	1919
243	20240604	161700	109642360	1870	1870	1870	1870	0
244	20240604	161600	109642360	1870	1870	1870	1870	0
245	20240604	161500	109642360	1870	1870	1870	1870	0
246	20240604	161400	109642360	1870	1870	1870	1870	0
247	20240604	161300	109642360	1870	1870	1870	1870	0
248	20240604	161200	109642360	1870	1870	1870	1870	0
249	20240604	161100	109642360	1870	1870	1870	1870	0
250	20240604	161000	109642360	1870	1870	1870	1870	0
251	20240604	160900	109642360	1870	1870	1870	1870	0
252	20240604	160800	109642360	1870	1870	1870	1870	0
253	20240604	160700	109642360	1870	1870	1870	1870	0
254	20240604	160600	109642360	1870	1870	1870	1870	0
255	20240604	160500	109642360	1870	1870	1870	1870	0
256	20240604	160400	109642360	1870	1870	1870	1870	0
257	20240604	160300	109642360	1870	1870	1870	1870	0
258	20240604	160200	109642360	1870	1870	1870	1870	0
259	20240604	160100	109642360	1870	1870	1870	1870	0
260	20240604	160000	109642360	1870	1870	1870	1870	0
261	20240604	155900	109642360	1870	1870	1870	1870	0
262	20240604	155800	109642360	1870	1870	1870	1870	0
263	20240604	155700	109642360	1870	1870	1870	1870	0
264	20240604	155600	109642360	1870	1870	1870	1870	0
265	20240604	155500	109642360	1870	1870	1870	1870	0
266	20240604	155400	109642360	1870	1870	1870	1870	0
267	20240604	155300	109642360	1870	1870	1870	1870	0
268	20240604	155200	109642360	1870	1870	1870	1870	0
269	20240604	155100	109642360	1870	1870	1870	1870	0
270	20240604	155000	109642360	1870	1870	1870	1870	0
271	20240604	154900	109642360	1870	1870	1870	1870	0
272	20240604	154800	109642360	1870	1870	1870	1870	1919
273	20240604	154700	109642360	1870	1870	1870	1870	0
274	20240604	154600	109642360	1870	1870	1870	1870	0
275	20240604	154500	109642360	1870	1870	1870	1870	0
276	20240604	154400	109642360	1870	1870	1870	1870	0
277	20240604	154300	109642360	1870	1870	1870	1870	0
278	20240604	154200	109642360	1870	1870	1870	1870	0
279	20240604	154100	109642360	1870	1870	1870	1870	0
280	20240604	154000	109642360	1870	1870	1870	1870	0
281	20240604	153900	109642360	1870	1870	1870	1870	0
282	20240604	153800	109642360	1870	1870	1870	1870	0
283	20240604	153700	109642360	1870	1870	1870	1870	0
284	20240604	153600	109642360	1870	1870	1870	1870	0
285	20240604	153500	109642360	1870	1870	1870	1870	0
286	20240604	153400	109642360	1870	1870	1870	1870	0
287	20240604	153300	109642360	1870	1870	1870	1870	0
288	20240604	153200	109642360	1870	1870	1870	1870	0
289	20240604	153100	109642360	1870	1870	1870	1870	0
290	20240604	153000	109642360	1870	1870	1870	1870	1919
291	20240604	152900	106053830	1867	1867	1867	1867	0
292	20240604	152800	106053830	1867	1867	1867	1867	0
293	20240604	152700	106053830	1867	1867	1867	1867	0
294	20240604	152600	106053830	1867	1867	1867	1867	0
295	20240604	152500	106053830	1867	1867	1867	1867	0
296	20240604	152400	106053830	1867	1867	1867	1867	0
297	20240604	152300	106053830	1867	1867	1867	1867	0
298	20240604	152200	106053830	1867	1867	1867	1867	0
299	20240604	152100	106053830	1867	1867	1867	1867	0
300	20240604	152000	106053830	1867	1867	1867	1867	0
301	20240604	151900	106053830	1867	1867	1869	1867	312
302	20240604	151800	105471316	1867	1869	1869	1867	1258
303	20240604	151700	103120424	1869	1869	1869	1869	107
304	20240604	151600	102920441	1869	1870	1870	1869	785
305	20240604	151500	101453271	1870	1870	1870	1870	5
306	20240604	151400	101443921	1870	1870	1870	1870	1
307	20240604	151300	101442051	1869	1869	1869	1869	0
308	20240604	151200	101442051	1869	1869	1869	1869	1
309	20240604	151100	101440182	1869	1869	1869	1869	0
310	20240604	151000	101440182	1869	1869	1869	1869	0
311	20240604	150900	101440182	1869	1869	1869	1869	0
312	20240604	150800	101440182	1869	1869	1869	1869	143
313	20240604	150700	101172915	1867	1867	1867	1867	0
314	20240604	150600	101172915	1867	1867	1867	1867	0
315	20240604	150500	101172915	1867	1869	1869	1867	2
316	20240604	150400	101169179	1868	1868	1868	1868	0
317	20240604	150300	101169179	1868	1868	1868	1868	228
318	20240604	150200	100743275	1868	1868	1868	1868	0
319	20240604	150100	100743275	1868	1868	1868	1868	10
320	20240604	150000	100724595	1868	1868	1868	1868	130
321	20240604	145900	100481755	1869	1869	1869	1869	32
322	20240604	145800	100421947	1869	1869	1869	1869	75
323	20240604	145700	100281772	1870	1870	1870	1870	20
324	20240604	145600	100244372	1870	1870	1870	1870	0
325	20240604	145500	100244372	1870	1870	1870	1870	100
326	20240604	145400	100057372	1872	1872	1872	1872	0
327	20240604	145300	100057372	1872	1872	1872	1872	24
328	20240604	145200	100012444	1872	1870	1872	1870	2100
329	20240604	145100	96081466	1869	1869	1869	1869	0
330	20240604	145000	96081466	1869	1867	1869	1867	501
331	20240604	144900	95145504	1867	1867	1867	1867	1673
332	20240604	144800	92022013	1867	1867	1867	1867	33
333	20240604	144700	91960402	1867	1867	1867	1867	5
334	20240604	144600	91951067	1867	1867	1867	1867	310
335	20240604	144500	91372297	1867	1868	1868	1867	150
336	20240604	144400	91092236	1867	1867	1867	1867	0
337	20240604	144300	91092236	1867	1867	1867	1867	0
338	20240604	144200	91092236	1867	1867	1867	1867	0
339	20240604	144100	91092236	1867	1867	1867	1867	55
340	20240604	144000	90989551	1868	1868	1868	1868	20
341	20240604	143900	90952191	1868	1868	1868	1868	0
342	20240604	143800	90952191	1868	1868	1868	1868	0
343	20240604	143700	90952191	1868	1868	1868	1868	182
344	20240604	143600	90612215	1868	1868	1868	1868	55
345	20240604	143500	90509475	1868	1868	1868	1868	31
346	20240604	143400	90451567	1867	1867	1867	1867	0
347	20240604	143300	90451567	1867	1867	1867	1867	0
348	20240604	143200	90451567	1867	1867	1867	1867	0
349	20240604	143100	90451567	1867	1867	1867	1867	55
350	20240604	143000	90348882	1867	1868	1869	1867	2020
351	20240604	142900	86576163	1869	1869	1869	1869	50
352	20240604	142800	86482713	1867	1867	1867	1867	0
353	20240604	142700	86482713	1867	1867	1867	1867	0
354	20240604	142600	86482713	1867	1868	1868	1867	55
355	20240604	142500	86380018	1868	1868	1868	1868	0
356	20240604	142400	86380018	1868	1868	1868	1868	0
357	20240604	142300	86380018	1868	1868	1868	1868	0
358	20240604	142200	86380018	1868	1868	1868	1868	614
359	20240604	142100	85233066	1868	1868	1868	1868	55
360	20240604	142000	85130326	1870	1870	1870	1870	100
361	20240604	141900	84943326	1870	1870	1870	1870	123
362	20240604	141800	84713316	1869	1869	1869	1869	0
363	20240604	141700	84713316	1869	1869	1869	1869	0
364	20240604	141600	84713316	1869	1869	1869	1869	65
365	20240604	141500	84591831	1870	1870	1870	1870	0
366	20240604	141400	84591831	1870	1870	1870	1870	0
367	20240604	141300	84591831	1870	1869	1870	1869	74
368	20240604	141200	84453524	1869	1869	1869	1869	148
369	20240604	141100	84176912	1868	1867	1868	1867	397
370	20240604	141000	83435371	1868	1868	1868	1868	49
371	20240604	140900	83343839	1868	1867	1868	1867	224
372	20240604	140800	82925430	1867	1867	1867	1867	5
373	20240604	140700	82916095	1867	1867	1867	1867	0
374	20240604	140600	82916095	1867	1867	1867	1867	55
375	20240604	140500	82813410	1868	1868	1868	1868	0
376	20240604	140400	82813410	1868	1868	1868	1868	0
377	20240604	140300	82813410	1868	1868	1868	1868	0
378	20240604	140200	82813410	1868	1868	1868	1868	10
379	20240604	140100	82794730	1867	1867	1867	1867	55
380	20240604	140000	82692045	1867	1867	1867	1867	0
381	20240604	135900	82692045	1867	1867	1867	1867	0
382	20240604	135800	82692045	1867	1867	1867	1867	0
383	20240604	135700	82692045	1867	1867	1867	1867	0
384	20240604	135600	82692045	1867	1868	1868	1867	55
385	20240604	135500	82589350	1868	1868	1868	1868	330
386	20240604	135400	81972910	1867	1867	1867	1867	0
387	20240604	135300	81972910	1867	1867	1867	1867	0
388	20240604	135200	81972910	1867	1867	1867	1867	0
389	20240604	135100	81972910	1867	1867	1867	1867	55
390	20240604	135000	81870225	1867	1867	1867	1867	5064
391	20240604	134900	72415737	1868	1868	1868	1868	1226
392	20240604	134800	70125569	1868	1868	1868	1868	0
393	20240604	134700	70125569	1868	1868	1868	1868	265
394	20240604	134600	69630549	1868	1868	1868	1868	155
395	20240604	134500	69341009	1868	1868	1868	1868	11
396	20240604	134400	69320461	1868	1868	1868	1868	0
397	20240604	134300	69320461	1868	1868	1868	1868	0
398	20240604	134200	69320461	1868	1868	1868	1868	0
399	20240604	134100	69320461	1868	1868	1868	1868	56
400	20240604	134000	69215853	1869	1869	1869	1869	56
401	20240604	133900	69111189	1869	1869	1869	1869	0
402	20240604	133800	69111189	1869	1869	1869	1869	0
403	20240604	133700	69111189	1869	1869	1869	1869	184
404	20240604	133600	68767293	1869	1869	1869	1869	56
405	20240604	133500	68662629	1869	1869	1869	1869	8
406	20240604	133400	68647677	1869	1869	1869	1869	0
407	20240604	133300	68647677	1869	1869	1869	1869	0
408	20240604	133200	68647677	1869	1869	1869	1869	8
409	20240604	133100	68632725	1869	1869	1869	1869	56
410	20240604	133000	68528061	1869	1869	1869	1869	8
411	20240604	132900	68513109	1869	1869	1869	1869	0
412	20240604	132800	68513109	1869	1869	1869	1869	1396
413	20240604	132700	65903985	1870	1870	1870	1870	0
414	20240604	132600	65903985	1870	1869	1870	1869	83
415	20240604	132500	65748838	1869	1869	1869	1869	32
416	20240604	132400	65689030	1869	1869	1870	1869	44
417	20240604	132300	65606774	1869	1869	1869	1869	90
418	20240604	132200	65438564	1869	1869	1870	1869	116
419	20240604	132100	65221660	1869	1870	1870	1869	3557
420	20240604	132000	58570075	1870	1870	1870	1870	10
421	20240604	131900	58551375	1870	1870	1870	1870	10
422	20240604	131800	58532675	1870	1870	1870	1870	5
423	20240604	131700	58523325	1871	1871	1871	1871	22
424	20240604	131600	58482163	1870	1870	1870	1870	56
425	20240604	131500	58377443	1870	1870	1870	1870	1
426	20240604	131400	58375573	1870	1870	1870	1870	20
427	20240604	131300	58338173	1871	1871	1871	1871	32
428	20240604	131200	58278301	1871	1871	1871	1871	0
429	20240604	131100	58278301	1871	1871	1871	1871	0
430	20240604	131000	58278301	1871	1871	1871	1871	59
431	20240604	130900	58167912	1871	1871	1871	1871	0
432	20240604	130800	58167912	1871	1871	1871	1871	0
433	20240604	130700	58167912	1871	1870	1871	1870	46
434	20240604	130600	58081851	1870	1870	1870	1870	10
435	20240604	130500	58063151	1870	1870	1870	1870	74
436	20240604	130400	57924771	1871	1871	1871	1871	0
437	20240604	130300	57924771	1871	1871	1871	1871	1
438	20240604	130200	57922900	1870	1870	1870	1870	10
439	20240604	130100	57904200	1870	1870	1870	1870	10
440	20240604	130000	57885500	1870	1870	1870	1870	5
441	20240604	125900	57876150	1871	1871	1871	1871	0
442	20240604	125800	57876150	1871	1871	1871	1871	20
443	20240604	125700	57838730	1870	1870	1870	1870	10
444	20240604	125600	57820030	1870	1870	1870	1870	10
445	20240604	125500	57801330	1870	1870	1870	1870	5
446	20240604	125400	57791980	1871	1870	1871	1870	12
447	20240604	125300	57769538	1870	1870	1870	1870	5
448	20240604	125200	57760188	1870	1870	1870	1870	28
449	20240604	125100	57707828	1870	1870	1870	1870	16
450	20240604	125000	57677908	1870	1871	1871	1870	503
451	20240604	124900	56737295	1870	1870	1870	1870	5
452	20240604	124800	56727945	1870	1870	1870	1870	0
453	20240604	124700	56727945	1870	1870	1870	1870	5
454	20240604	124600	56718595	1870	1870	1870	1870	0
455	20240604	124500	56718595	1870	1870	1870	1870	5
456	20240604	124400	56709245	1870	1870	1870	1870	5
457	20240604	124300	56699895	1870	1870	1870	1870	10
458	20240604	124200	56681195	1870	1870	1870	1870	9
459	20240604	124100	56664365	1870	1870	1870	1870	5
460	20240604	124000	56655015	1870	1870	1870	1870	0
461	20240604	123900	56655015	1870	1870	1870	1870	40
462	20240604	123800	56580215	1869	1869	1869	1869	29
463	20240604	123700	56526014	1869	1869	1869	1869	18
464	20240604	123600	56492372	1869	1869	1869	1869	18
465	20240604	123500	56458730	1869	1869	1869	1869	0
466	20240604	123400	56458730	1869	1869	1869	1869	0
467	20240604	123300	56458730	1869	1869	1869	1869	388
468	20240604	123200	55733558	1870	1870	1870	1870	0
469	20240604	123100	55733558	1870	1870	1870	1870	0
470	20240604	123000	55733558	1870	1870	1870	1870	15
471	20240604	122900	55705508	1870	1870	1870	1870	1
472	20240604	122800	55703638	1869	1869	1869	1869	0
473	20240604	122700	55703638	1869	1869	1869	1869	0
474	20240604	122600	55703638	1869	1869	1869	1869	0
475	20240604	122500	55703638	1869	1869	1869	1869	30
476	20240604	122400	55647568	1872	1872	1872	1872	0
477	20240604	122300	55647568	1872	1872	1872	1872	0
478	20240604	122200	55647568	1872	1872	1872	1872	0
479	20240604	122100	55647568	1872	1872	1872	1872	10
480	20240604	122000	55628848	1875	1875	1875	1875	0
481	20240604	121900	55628848	1875	1875	1875	1875	0
482	20240604	121800	55628848	1875	1875	1875	1875	0
483	20240604	121700	55628848	1875	1875	1875	1875	0
484	20240604	121600	55628848	1875	1870	1875	1870	50
485	20240604	121500	55535226	1869	1869	1869	1869	0
486	20240604	121400	55535226	1869	1868	1869	1868	90
487	20240604	121300	55367025	1868	1868	1868	1868	5
488	20240604	121200	55357685	1868	1868	1868	1868	0
489	20240604	121100	55357685	1868	1868	1868	1868	9
490	20240604	121000	55340873	1869	1869	1869	1869	0
491	20240604	120900	55340873	1869	1869	1869	1869	41
492	20240604	120800	55264244	1869	1868	1869	1868	7
493	20240604	120700	55251162	1869	1869	1869	1869	0
494	20240604	120600	55251162	1869	1869	1869	1869	4
495	20240604	120500	55243686	1869	1869	1869	1869	27
496	20240604	120400	55193223	1868	1868	1868	1868	11
497	20240604	120300	55172675	1868	1868	1868	1868	0
498	20240604	120200	55172675	1868	1868	1868	1868	11
499	20240604	120100	55152127	1868	1868	1868	1868	16
500	20240604	120000	55122239	1868	1868	1868	1868	11
501	20240604	115900	55101691	1868	1868	1868	1868	13
502	20240604	115800	55077407	1868	1868	1868	1868	172
503	20240604	115700	54756111	1868	1868	1868	1868	14
504	20240604	115600	54729959	1869	1869	1869	1869	0
505	20240604	115500	54729959	1869	1870	1870	1868	446
506	20240604	115400	53896347	1870	1870	1870	1870	18
507	20240604	115300	53862687	1870	1870	1870	1870	5
508	20240604	115200	53853337	1871	1871	1871	1871	0
509	20240604	115100	53853337	1871	1871	1871	1871	3
510	20240604	115000	53847724	1870	1870	1870	1870	127
511	20240604	114900	53610234	1870	1870	1870	1870	0
512	20240604	114800	53610234	1870	1871	1871	1870	6
513	20240604	114700	53599013	1870	1870	1870	1870	0
514	20240604	114600	53599013	1870	1870	1870	1870	0
515	20240604	114500	53599013	1870	1870	1870	1870	5
516	20240604	114400	53589663	1870	1870	1870	1870	5
517	20240604	114300	53580313	1870	1870	1870	1870	1172
518	20240604	114200	51388673	1870	1874	1874	1870	7935
519	20240604	114100	36539723	1874	1874	1874	1874	26
520	20240604	114000	36490999	1874	1874	1874	1874	0
521	20240604	113900	36490999	1874	1874	1874	1874	5
522	20240604	113800	36481629	1874	1874	1874	1874	0
523	20240604	113700	36481629	1874	1874	1874	1874	0
524	20240604	113600	36481629	1874	1874	1874	1874	0
525	20240604	113500	36481629	1874	1874	1874	1874	0
526	20240604	113400	36481629	1874	1874	1874	1874	5
527	20240604	113300	36472259	1875	1875	1875	1875	0
528	20240604	113200	36472259	1875	1875	1875	1875	3
529	20240604	113100	36466634	1874	1874	1874	1874	5
530	20240604	113000	36457264	1875	1875	1875	1875	1
531	20240604	112900	36455389	1874	1874	1874	1874	0
532	20240604	112800	36455389	1874	1874	1874	1874	0
533	20240604	112700	36455389	1874	1874	1874	1874	5
534	20240604	112600	36446019	1875	1875	1875	1875	0
535	20240604	112500	36446019	1875	1875	1875	1875	0
536	20240604	112400	36446019	1875	1874	1875	1874	417
537	20240604	112300	35664541	1872	1872	1872	1872	0
538	20240604	112200	35664541	1872	1872	1872	1872	1
539	20240604	112100	35662669	1873	1873	1873	1873	5
540	20240604	112000	35653304	1872	1872	1872	1872	0
541	20240604	111900	35653304	1872	1872	1872	1872	0
542	20240604	111800	35653304	1872	1872	1872	1872	5
543	20240604	111700	35643944	1874	1874	1874	1874	0
544	20240604	111600	35643944	1874	1874	1874	1874	0
545	20240604	111500	35643944	1874	1874	1874	1874	4
546	20240604	111400	35636448	1874	1874	1874	1874	3
547	20240604	111300	35630826	1874	1872	1874	1872	7
548	20240604	111200	35617719	1872	1872	1872	1872	0
549	20240604	111100	35617719	1872	1872	1872	1872	0
550	20240604	111000	35617719	1872	1872	1872	1872	0
551	20240604	110900	35617719	1872	1873	1873	1872	15
552	20240604	110800	35589632	1872	1872	1872	1872	0
553	20240604	110700	35589632	1872	1872	1872	1872	0
554	20240604	110600	35589632	1872	1872	1872	1872	0
555	20240604	110500	35589632	1872	1872	1872	1872	0
556	20240604	110400	35589632	1872	1872	1872	1872	0
557	20240604	110300	35589632	1872	1873	1873	1872	976
558	20240604	110200	33762506	1874	1874	1874	1874	20
559	20240604	110100	33725026	1873	1873	1873	1873	0
560	20240604	110000	33725026	1873	1873	1873	1873	0
561	20240604	105900	33725026	1873	1873	1873	1873	8
562	20240604	105800	33710042	1874	1874	1874	1874	0
563	20240604	105700	33710042	1874	1874	1874	1874	1
564	20240604	105600	33708168	1872	1872	1872	1872	0
565	20240604	105500	33708168	1872	1874	1874	1872	1610
566	20240604	105400	30691284	1873	1873	1873	1873	0
567	20240604	105300	30691284	1873	1874	1874	1873	9
568	20240604	105200	30674425	1874	1874	1874	1874	0
569	20240604	105100	30674425	1874	1874	1874	1874	0
570	20240604	105000	30674425	1874	1874	1874	1874	28
571	20240604	104900	30621953	1874	1874	1874	1874	0
572	20240604	104800	30621953	1874	1874	1874	1874	20
573	20240604	104700	30584473	1874	1874	1874	1874	10
574	20240604	104600	30565733	1875	1875	1875	1875	0
575	20240604	104500	30565733	1875	1875	1875	1875	0
576	20240604	104400	30565733	1875	1875	1875	1875	0
577	20240604	104300	30565733	1875	1875	1875	1875	0
578	20240604	104200	30565733	1875	1875	1875	1875	0
579	20240604	104100	30565733	1875	1875	1875	1875	0
580	20240604	104000	30565733	1875	1875	1875	1875	600
581	20240604	103900	29440733	1875	1873	1875	1873	25
582	20240604	103800	29393868	1875	1875	1875	1875	2
583	20240604	103700	29390118	1873	1873	1873	1873	5
584	20240604	103600	29380753	1872	1872	1872	1872	5
585	20240604	103500	29371393	1875	1875	1875	1875	0
586	20240604	103400	29371393	1875	1875	1875	1875	4
587	20240604	103300	29363893	1872	1872	1872	1872	24
588	20240604	103200	29318965	1872	1872	1872	1872	0
589	20240604	103100	29318965	1872	1872	1872	1872	0
590	20240604	103000	29318965	1872	1875	1875	1872	20
591	20240604	102900	29281516	1875	1875	1875	1875	0
592	20240604	102800	29281516	1875	1875	1875	1875	0
593	20240604	102700	29281516	1875	1875	1875	1875	0
594	20240604	102600	29281516	1875	1875	1875	1875	1
595	20240604	102500	29279641	1874	1872	1874	1872	37
596	20240604	102400	29210332	1872	1871	1872	1871	21
597	20240604	102300	29171025	1871	1872	1872	1871	11
598	20240604	102200	29150439	1872	1872	1872	1872	6
599	20240604	102100	29139207	1872	1872	1872	1871	29
600	20240604	102000	29084932	1872	1872	1872	1872	0
601	20240604	101900	29084932	1872	1872	1872	1872	11
602	20240604	101800	29064340	1872	1872	1872	1872	0
603	20240604	101700	29064340	1872	1872	1872	1872	0
604	20240604	101600	29064340	1872	1872	1873	1872	1015
605	20240604	101500	27164238	1872	1872	1872	1872	97
606	20240604	101400	26982654	1872	1872	1872	1872	12
607	20240604	101300	26960190	1872	1874	1874	1872	5
608	20240604	101200	26950827	1875	1875	1875	1875	23
609	20240604	101100	26907702	1875	1878	1878	1875	1255
610	20240604	101000	24551492	1878	1878	1878	1878	5
611	20240604	100900	24542102	1878	1878	1878	1878	0
612	20240604	100800	24542102	1878	1878	1878	1878	0
613	20240604	100700	24542102	1878	1879	1879	1878	15
614	20240604	100600	24513931	1879	1882	1882	1879	401
615	20240604	100500	23759614	1881	1881	1881	1881	0
616	20240604	100400	23759614	1881	1883	1883	1881	6
617	20240604	100300	23748324	1881	1881	1881	1881	12
618	20240604	100200	23725752	1882	1882	1882	1882	0
619	20240604	100100	23725752	1882	1881	1882	1881	21
620	20240604	100000	23686238	1881	1881	1881	1881	20
621	20240604	095900	23648618	1881	1881	1881	1881	8
622	20240604	095800	23633570	1882	1881	1882	1881	127
623	20240604	095700	23394673	1884	1881	1884	1881	17
624	20240604	095600	23362672	1881	1881	1885	1881	44
625	20240604	095500	23279896	1881	1881	1881	1881	19
626	20240604	095400	23244157	1889	1881	1889	1881	20
627	20240604	095300	23206449	1890	1890	1890	1890	16
628	20240604	095200	23176209	1905	1905	1905	1905	0
629	20240604	095100	23176209	1905	1905	1905	1905	0
630	20240604	095000	23176209	1905	1905	1905	1905	0
631	20240604	094900	23176209	1905	1897	1906	1897	661
632	20240604	094800	21918495	1898	1879	1898	1878	2012
633	20240604	094700	18116776	1878	1878	1878	1878	0
634	20240604	094600	18116776	1878	1878	1878	1878	0
635	20240604	094500	18116776	1878	1878	1878	1878	5
636	20240604	094400	18107386	1878	1878	1878	1878	0
637	20240604	094300	18107386	1878	1878	1878	1878	0
638	20240604	094200	18107386	1878	1878	1878	1878	0
639	20240604	094100	18107386	1878	1878	1878	1878	6
640	20240604	094000	18096118	1876	1876	1876	1876	0
641	20240604	093900	18096118	1876	1876	1876	1876	27
642	20240604	093800	18045466	1880	1880	1880	1880	0
643	20240604	093700	18045466	1880	1880	1880	1880	40
644	20240604	093600	17970266	1880	1880	1880	1879	210
645	20240604	093500	17575471	1883	1883	1883	1883	0
646	20240604	093400	17575471	1883	1883	1883	1883	0
647	20240604	093300	17575471	1883	1883	1883	1883	0
648	20240604	093200	17575471	1883	1883	1883	1883	0
649	20240604	093100	17575471	1883	1883	1883	1883	0
650	20240604	093000	17575471	1883	1883	1883	1883	0
651	20240604	092900	17575471	1883	1883	1883	1866	2114
652	20240604	092800	13623058	1885	1885	1885	1885	0
653	20240604	092700	13623058	1885	1885	1885	1885	6
654	20240604	092600	13611748	1887	1887	1887	1887	0
655	20240604	092500	13611748	1887	1887	1887	1887	0
656	20240604	092400	13611748	1887	1874	1887	1874	318
657	20240604	092300	13015647	1874	1876	1876	1874	2160
658	20240604	092200	8965775	1875	1881	1881	1875	1800
659	20240604	092100	5584046	1881	1884	1884	1881	47
660	20240604	092000	5495627	1885	1887	1887	1885	871
661	20240604	091900	3852856	1889	1889	1889	1889	0
662	20240604	091800	3852856	1889	1889	1889	1889	10
663	20240604	091700	3833966	1889	1889	1889	1889	0
664	20240604	091600	3833966	1889	1889	1889	1889	191
665	20240604	091500	3473167	1888	1888	1888	1888	725
666	20240604	091400	2104367	1889	1889	1889	1889	66
667	20240604	091300	1979693	1889	1889	1889	1889	10
668	20240604	091200	1960803	1889	1889	1889	1889	0
669	20240604	091100	1960803	1889	1889	1889	1889	0
670	20240604	091000	1960803	1889	1889	1889	1889	1000
671	20240604	090900	71803	1889	1889	1889	1889	5
672	20240604	090800	62358	1890	1890	1890	1890	1
673	20240604	090700	60468	1889	1889	1889	1889	0
674	20240604	090600	60468	1889	1889	1889	1889	1
675	20240604	090500	58579	1890	1890	1890	1890	0
676	20240604	090400	58579	1890	1890	1890	1890	0
677	20240604	090300	58579	1890	1890	1890	1890	0
678	20240604	090200	58579	1890	1890	1890	1890	0
679	20240604	090100	58579	1890	1890	1890	1890	1
680	20240604	090000	56689	1895	1895	1895	1895	7