KissMeData/146060/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202700	135248070	1605	1605	1605	1605	1682
3	20240607	202600	135248070	1605	1605	1605	1605	0
4	20240607	202500	135248070	1605	1605	1605	1605	0
5	20240607	202400	135248070	1605	1605	1605	1605	0
6	20240607	202300	135248070	1605	1605	1605	1605	0
7	20240607	202200	135248070	1605	1605	1605	1605	0
8	20240607	202100	135248070	1605	1605	1605	1605	0
9	20240607	202000	135248070	1605	1605	1605	1605	0
10	20240607	201900	135248070	1605	1605	1605	1605	0
11	20240607	201800	135248070	1605	1605	1605	1605	0
12	20240607	201700	135248070	1605	1605	1605	1605	0
13	20240607	201600	135248070	1605	1605	1605	1605	0
14	20240607	201500	135248070	1605	1605	1605	1605	0
15	20240607	201400	135248070	1605	1605	1605	1605	0
16	20240607	201300	135248070	1605	1605	1605	1605	0
17	20240607	201200	135248070	1605	1605	1605	1605	0
18	20240607	201100	135248070	1605	1605	1605	1605	0
19	20240607	201000	135248070	1605	1605	1605	1605	0
20	20240607	200900	135248070	1605	1605	1605	1605	0
21	20240607	200800	135248070	1605	1605	1605	1605	0
22	20240607	200700	135248070	1605	1605	1605	1605	0
23	20240607	200600	135248070	1605	1605	1605	1605	0
24	20240607	200500	135248070	1605	1605	1605	1605	0
25	20240607	200400	135248070	1605	1605	1605	1605	0
26	20240607	200300	135248070	1605	1605	1605	1605	0
27	20240607	200200	135248070	1605	1605	1605	1605	0
28	20240607	200100	135248070	1605	1605	1605	1605	0
29	20240607	200000	135248070	1605	1605	1605	1605	0
30	20240607	195900	135248070	1605	1605	1605	1605	0
31	20240607	195800	135248070	1605	1605	1605	1605	0
32	20240607	195700	135248070	1605	1605	1605	1605	1682
33	20240607	195600	135248070	1605	1605	1605	1605	0
34	20240607	195500	135248070	1605	1605	1605	1605	0
35	20240607	195400	135248070	1605	1605	1605	1605	0
36	20240607	195300	135248070	1605	1605	1605	1605	0
37	20240607	195200	135248070	1605	1605	1605	1605	0
38	20240607	195100	135248070	1605	1605	1605	1605	0
39	20240607	195000	135248070	1605	1605	1605	1605	0
40	20240607	194900	135248070	1605	1605	1605	1605	0
41	20240607	194800	135248070	1605	1605	1605	1605	0
42	20240607	194700	135248070	1605	1605	1605	1605	0
43	20240607	194600	135248070	1605	1605	1605	1605	0
44	20240607	194500	135248070	1605	1605	1605	1605	0
45	20240607	194400	135248070	1605	1605	1605	1605	0
46	20240607	194300	135248070	1605	1605	1605	1605	0
47	20240607	194200	135248070	1605	1605	1605	1605	0
48	20240607	194100	135248070	1605	1605	1605	1605	0
49	20240607	194000	135248070	1605	1605	1605	1605	0
50	20240607	193900	135248070	1605	1605	1605	1605	0
51	20240607	193800	135248070	1605	1605	1605	1605	0
52	20240607	193700	135248070	1605	1605	1605	1605	0
53	20240607	193600	135248070	1605	1605	1605	1605	0
54	20240607	193500	135248070	1605	1605	1605	1605	0
55	20240607	193400	135248070	1605	1605	1605	1605	0
56	20240607	193300	135248070	1605	1605	1605	1605	0
57	20240607	193200	135248070	1605	1605	1605	1605	0
58	20240607	193100	135248070	1605	1605	1605	1605	0
59	20240607	193000	135248070	1605	1605	1605	1605	0
60	20240607	192900	135248070	1605	1605	1605	1605	0
61	20240607	192800	135248070	1605	1605	1605	1605	0
62	20240607	192700	135248070	1605	1605	1605	1605	1682
63	20240607	192600	135248070	1605	1605	1605	1605	0
64	20240607	192500	135248070	1605	1605	1605	1605	0
65	20240607	192400	135248070	1605	1605	1605	1605	0
66	20240607	192300	135248070	1605	1605	1605	1605	0
67	20240607	192200	135248070	1605	1605	1605	1605	0
68	20240607	192100	135248070	1605	1605	1605	1605	0
69	20240607	192000	135248070	1605	1605	1605	1605	0
70	20240607	191900	135248070	1605	1605	1605	1605	0
71	20240607	191800	135248070	1605	1605	1605	1605	0
72	20240607	191700	135248070	1605	1605	1605	1605	0
73	20240607	191600	135248070	1605	1605	1605	1605	0
74	20240607	191500	135248070	1605	1605	1605	1605	0
75	20240607	191400	135248070	1605	1605	1605	1605	0
76	20240607	191300	135248070	1605	1605	1605	1605	0
77	20240607	191200	135248070	1605	1605	1605	1605	0
78	20240607	191100	135248070	1605	1605	1605	1605	0
79	20240607	191000	135248070	1605	1605	1605	1605	0
80	20240607	190900	135248070	1605	1605	1605	1605	0
81	20240607	190800	135248070	1605	1605	1605	1605	0
82	20240607	190700	135248070	1605	1605	1605	1605	0
83	20240607	190600	135248070	1605	1605	1605	1605	0
84	20240607	190500	135248070	1605	1605	1605	1605	0
85	20240607	190400	135248070	1605	1605	1605	1605	0
86	20240607	190300	135248070	1605	1605	1605	1605	0
87	20240607	190200	135248070	1605	1605	1605	1605	0
88	20240607	190100	135248070	1605	1605	1605	1605	0
89	20240607	190000	135248070	1605	1605	1605	1605	0
90	20240607	185900	135248070	1605	1605	1605	1605	0
91	20240607	185800	135248070	1605	1605	1605	1605	0
92	20240607	185700	135248070	1605	1605	1605	1605	1682
93	20240607	185600	135248070	1605	1605	1605	1605	0
94	20240607	185500	135248070	1605	1605	1605	1605	0
95	20240607	185400	135248070	1605	1605	1605	1605	0
96	20240607	185300	135248070	1605	1605	1605	1605	0
97	20240607	185200	135248070	1605	1605	1605	1605	0
98	20240607	185100	135248070	1605	1605	1605	1605	0
99	20240607	185000	135248070	1605	1605	1605	1605	0
100	20240607	184900	135248070	1605	1605	1605	1605	0
101	20240607	184800	135248070	1605	1605	1605	1605	0
102	20240607	184700	135248070	1605	1605	1605	1605	0
103	20240607	184600	135248070	1605	1605	1605	1605	0
104	20240607	184500	135248070	1605	1605	1605	1605	0
105	20240607	184400	135248070	1605	1605	1605	1605	0
106	20240607	184300	135248070	1605	1605	1605	1605	0
107	20240607	184200	135248070	1605	1605	1605	1605	0
108	20240607	184100	135248070	1605	1605	1605	1605	0
109	20240607	184000	135248070	1605	1605	1605	1605	0
110	20240607	183900	135248070	1605	1605	1605	1605	0
111	20240607	183800	135248070	1605	1605	1605	1605	0
112	20240607	183700	135248070	1605	1605	1605	1605	0
113	20240607	183600	135248070	1605	1605	1605	1605	0
114	20240607	183500	135248070	1605	1605	1605	1605	0
115	20240607	183400	135248070	1605	1605	1605	1605	0
116	20240607	183300	135248070	1605	1605	1605	1605	0
117	20240607	183200	135248070	1605	1605	1605	1605	0
118	20240607	183100	135248070	1605	1605	1605	1605	0
119	20240607	183000	135248070	1605	1605	1605	1605	0
120	20240607	182900	135248070	1605	1605	1605	1605	0
121	20240607	182800	135248070	1605	1605	1605	1605	0
122	20240607	182700	135248070	1605	1605	1605	1605	1682
123	20240607	182600	135248070	1605	1605	1605	1605	0
124	20240607	182500	135248070	1605	1605	1605	1605	0
125	20240607	182400	135248070	1605	1605	1605	1605	0
126	20240607	182300	135248070	1605	1605	1605	1605	0
127	20240607	182200	135248070	1605	1605	1605	1605	0
128	20240607	182100	135248070	1605	1605	1605	1605	0
129	20240607	182000	135248070	1605	1605	1605	1605	0
130	20240607	181900	135248070	1605	1605	1605	1605	0
131	20240607	181800	135248070	1605	1605	1605	1605	0
132	20240607	181700	135248070	1605	1605	1605	1605	0
133	20240607	181600	135248070	1605	1605	1605	1605	0
134	20240607	181500	135248070	1605	1605	1605	1605	0
135	20240607	181400	135248070	1605	1605	1605	1605	0
136	20240607	181300	135248070	1605	1605	1605	1605	0
137	20240607	181200	135248070	1605	1605	1605	1605	0
138	20240607	181100	135248070	1605	1605	1605	1605	0
139	20240607	181000	135248070	1605	1605	1605	1605	0
140	20240607	180900	135248070	1605	1605	1605	1605	0
141	20240607	180800	135248070	1605	1605	1605	1605	0
142	20240607	180700	135248070	1605	1605	1605	1605	0
143	20240607	180600	135248070	1605	1605	1605	1605	0
144	20240607	180500	135248070	1605	1605	1605	1605	0
145	20240607	180400	135248070	1605	1605	1605	1605	0
146	20240607	180300	135248070	1605	1605	1605	1605	0
147	20240607	180200	135248070	1605	1605	1605	1605	0
148	20240607	180100	135248070	1605	1605	1605	1605	0
149	20240607	180000	135248070	1605	1605	1605	1605	0
150	20240607	175900	135248070	1605	1605	1605	1605	0
151	20240607	175800	135248070	1605	1605	1605	1605	0
152	20240607	175700	135248070	1605	1605	1605	1605	1682
153	20240607	175600	135248070	1605	1605	1605	1605	0
154	20240607	175500	135248070	1605	1605	1605	1605	0
155	20240607	175400	135248070	1605	1605	1605	1605	0
156	20240607	175300	135248070	1605	1605	1605	1605	0
157	20240607	175200	135248070	1605	1605	1605	1605	0
158	20240607	175100	135248070	1605	1605	1605	1605	0
159	20240607	175000	135248070	1605	1605	1605	1605	0
160	20240607	174900	135248070	1605	1605	1605	1605	0
161	20240607	174800	135248070	1605	1605	1605	1605	0
162	20240607	174700	135248070	1605	1605	1605	1605	0
163	20240607	174600	135248070	1605	1605	1605	1605	0
164	20240607	174500	135248070	1605	1605	1605	1605	0
165	20240607	174400	135248070	1605	1605	1605	1605	0
166	20240607	174300	135248070	1605	1605	1605	1605	0
167	20240607	174200	135248070	1605	1605	1605	1605	0
168	20240607	174100	135248070	1605	1605	1605	1605	0
169	20240607	174000	135248070	1605	1605	1605	1605	0
170	20240607	173900	135248070	1605	1605	1605	1605	0
171	20240607	173800	135248070	1605	1605	1605	1605	0
172	20240607	173700	135248070	1605	1605	1605	1605	0
173	20240607	173600	135248070	1605	1605	1605	1605	0
174	20240607	173500	135248070	1605	1605	1605	1605	0
175	20240607	173400	135248070	1605	1605	1605	1605	0
176	20240607	173300	135248070	1605	1605	1605	1605	0
177	20240607	173200	135248070	1605	1605	1605	1605	0
178	20240607	173100	135248070	1605	1605	1605	1605	0
179	20240607	173000	135248070	1605	1605	1605	1605	0
180	20240607	172900	135248070	1605	1605	1605	1605	0
181	20240607	172800	135248070	1605	1605	1605	1605	0
182	20240607	172700	135248070	1605	1605	1605	1605	1682
183	20240607	172600	135248070	1605	1605	1605	1605	0
184	20240607	172500	135248070	1605	1605	1605	1605	0
185	20240607	172400	135248070	1605	1605	1605	1605	0
186	20240607	172300	135248070	1605	1605	1605	1605	0
187	20240607	172200	135248070	1605	1605	1605	1605	0
188	20240607	172100	135248070	1605	1605	1605	1605	0
189	20240607	172000	135248070	1605	1605	1605	1605	0
190	20240607	171900	135248070	1605	1605	1605	1605	0
191	20240607	171800	135248070	1605	1605	1605	1605	0
192	20240607	171700	135248070	1605	1605	1605	1605	0
193	20240607	171600	135248070	1605	1605	1605	1605	0
194	20240607	171500	135248070	1605	1605	1605	1605	0
195	20240607	171400	135248070	1605	1605	1605	1605	0
196	20240607	171300	135248070	1605	1605	1605	1605	0
197	20240607	171200	135248070	1605	1605	1605	1605	0
198	20240607	171100	135248070	1605	1605	1605	1605	0
199	20240607	171000	135248070	1605	1605	1605	1605	0
200	20240607	170900	135248070	1605	1605	1605	1605	0
201	20240607	170800	135248070	1605	1605	1605	1605	0
202	20240607	170700	135248070	1605	1605	1605	1605	0
203	20240607	170600	135248070	1605	1605	1605	1605	0
204	20240607	170500	135248070	1605	1605	1605	1605	0
205	20240607	170400	135248070	1605	1605	1605	1605	0
206	20240607	170300	135248070	1605	1605	1605	1605	0
207	20240607	170200	135248070	1605	1605	1605	1605	0
208	20240607	170100	135248070	1605	1605	1605	1605	0
209	20240607	170000	135248070	1605	1605	1605	1605	0
210	20240607	165900	135248070	1605	1605	1605	1605	0
211	20240607	165800	135248070	1605	1605	1605	1605	0
212	20240607	165700	135248070	1605	1605	1605	1605	1682
213	20240607	165600	135248070	1605	1605	1605	1605	0
214	20240607	165500	135248070	1605	1605	1605	1605	0
215	20240607	165400	135248070	1605	1605	1605	1605	0
216	20240607	165300	135248070	1605	1605	1605	1605	0
217	20240607	165200	135248070	1605	1605	1605	1605	0
218	20240607	165100	135248070	1605	1605	1605	1605	0
219	20240607	165000	135248070	1605	1605	1605	1605	0
220	20240607	164900	135248070	1605	1605	1605	1605	0
221	20240607	164800	135248070	1605	1605	1605	1605	0
222	20240607	164700	135248070	1605	1605	1605	1605	0
223	20240607	164600	135248070	1605	1605	1605	1605	0
224	20240607	164500	135248070	1605	1605	1605	1605	0
225	20240607	164400	135248070	1605	1605	1605	1605	0
226	20240607	164300	135248070	1605	1605	1605	1605	0
227	20240607	164200	135248070	1605	1605	1605	1605	0
228	20240607	164100	135248070	1605	1605	1605	1605	0
229	20240607	164000	135248070	1605	1605	1605	1605	0
230	20240607	163900	135248070	1605	1605	1605	1605	0
231	20240607	163800	135248070	1605	1605	1605	1605	0
232	20240607	163700	135248070	1605	1605	1605	1605	0
233	20240607	163600	135248070	1605	1605	1605	1605	0
234	20240607	163500	135248070	1605	1605	1605	1605	0
235	20240607	163400	135248070	1605	1605	1605	1605	0
236	20240607	163300	135248070	1605	1605	1605	1605	0
237	20240607	163200	135248070	1605	1605	1605	1605	0
238	20240607	163100	135248070	1605	1605	1605	1605	0
239	20240607	163000	135248070	1605	1605	1605	1605	0
240	20240607	162900	135248070	1605	1605	1605	1605	0
241	20240607	162800	135248070	1605	1605	1605	1605	0
242	20240607	162700	135248070	1605	1605	1605	1605	1682
243	20240607	162600	135248070	1605	1605	1605	1605	0
244	20240607	162500	135248070	1605	1605	1605	1605	0
245	20240607	162400	135248070	1605	1605	1605	1605	0
246	20240607	162300	135248070	1605	1605	1605	1605	0
247	20240607	162200	135248070	1605	1605	1605	1605	0
248	20240607	162100	135248070	1605	1605	1605	1605	0
249	20240607	162000	135248070	1605	1605	1605	1605	0
250	20240607	161900	135248070	1605	1605	1605	1605	0
251	20240607	161800	135248070	1605	1605	1605	1605	0
252	20240607	161700	135248070	1605	1605	1605	1605	0
253	20240607	161600	135248070	1605	1605	1605	1605	0
254	20240607	161500	135248070	1605	1605	1605	1605	0
255	20240607	161400	135248070	1605	1605	1605	1605	0
256	20240607	161300	135248070	1605	1605	1605	1605	0
257	20240607	161200	135248070	1605	1605	1605	1605	0
258	20240607	161100	135248070	1605	1605	1605	1605	0
259	20240607	161000	135248070	1605	1605	1605	1605	0
260	20240607	160900	135248070	1605	1605	1605	1605	0
261	20240607	160800	135248070	1605	1605	1605	1605	0
262	20240607	160700	135248070	1605	1605	1605	1605	0
263	20240607	160600	135248070	1605	1605	1605	1605	0
264	20240607	160500	135248070	1605	1605	1605	1605	0
265	20240607	160400	135248070	1605	1605	1605	1605	0
266	20240607	160300	135248070	1605	1605	1605	1605	0
267	20240607	160200	135248070	1605	1605	1605	1605	0
268	20240607	160100	135248070	1605	1605	1605	1605	0
269	20240607	160000	135248070	1605	1605	1605	1605	0
270	20240607	155900	135248070	1605	1605	1605	1605	0
271	20240607	155800	135248070	1605	1605	1605	1605	0
272	20240607	155700	135248070	1605	1605	1605	1605	1682
273	20240607	155600	135248070	1605	1605	1605	1605	0
274	20240607	155500	135248070	1605	1605	1605	1605	0
275	20240607	155400	135248070	1605	1605	1605	1605	0
276	20240607	155300	135248070	1605	1605	1605	1605	0
277	20240607	155200	135248070	1605	1605	1605	1605	0
278	20240607	155100	135248070	1605	1605	1605	1605	0
279	20240607	155000	135248070	1605	1605	1605	1605	0
280	20240607	154900	135248070	1605	1605	1605	1605	0
281	20240607	154800	135248070	1605	1605	1605	1605	0
282	20240607	154700	135248070	1605	1605	1605	1605	0
283	20240607	154600	135248070	1605	1605	1605	1605	0
284	20240607	154500	135248070	1605	1605	1605	1605	0
285	20240607	154400	135248070	1605	1605	1605	1605	0
286	20240607	154300	135248070	1605	1605	1605	1605	0
287	20240607	154200	135248070	1605	1605	1605	1605	0
288	20240607	154100	135248070	1605	1605	1605	1605	0
289	20240607	154000	135248070	1605	1605	1605	1605	0
290	20240607	153900	135248070	1605	1605	1605	1605	0
291	20240607	153800	135248070	1605	1605	1605	1605	0
292	20240607	153700	135248070	1605	1605	1605	1605	0
293	20240607	153600	135248070	1605	1605	1605	1605	0
294	20240607	153500	135248070	1605	1605	1605	1605	0
295	20240607	153400	135248070	1605	1605	1605	1605	0
296	20240607	153300	135248070	1605	1605	1605	1605	0
297	20240607	153200	135248070	1605	1605	1605	1605	0
298	20240607	153100	135248070	1605	1605	1605	1605	0
299	20240607	153000	135248070	1605	1605	1605	1605	1682
300	20240607	152900	132548460	1604	1604	1604	1604	0
301	20240607	152800	132548460	1604	1604	1604	1604	0
302	20240607	152700	132548460	1604	1604	1604	1604	0
303	20240607	152600	132548460	1604	1604	1604	1604	0
304	20240607	152500	132548460	1604	1604	1604	1604	0
305	20240607	152400	132548460	1604	1604	1604	1604	0
306	20240607	152300	132548460	1604	1604	1604	1604	0
307	20240607	152200	132548460	1604	1604	1604	1604	0
308	20240607	152100	132548460	1604	1604	1604	1604	0
309	20240607	152000	132548460	1604	1604	1604	1604	0
310	20240607	151900	132548460	1604	1605	1605	1604	97
311	20240607	151800	132392867	1605	1605	1605	1605	0
312	20240607	151700	132392867	1605	1606	1610	1605	74
313	20240607	151600	132274086	1610	1610	1610	1605	103
314	20240607	151500	132108761	1605	1606	1606	1605	74
315	20240607	151400	131989918	1607	1606	1607	1606	10
316	20240607	151300	131973857	1605	1605	1605	1605	180
317	20240607	151200	131684957	1605	1605	1605	1605	20
318	20240607	151100	131652857	1605	1606	1606	1605	108
319	20240607	151000	131479411	1606	1606	1606	1606	10
320	20240607	150900	131463351	1605	1605	1605	1605	0
321	20240607	150800	131463351	1605	1605	1605	1605	0
322	20240607	150700	131463351	1605	1605	1605	1605	0
323	20240607	150600	131463351	1605	1605	1605	1604	1052
324	20240607	150500	129775134	1606	1606	1606	1606	10
325	20240607	150400	129759074	1606	1609	1609	1606	611
326	20240607	150300	128777805	1606	1606	1606	1606	0
327	20240607	150200	128777805	1606	1606	1606	1606	0
328	20240607	150100	128777805	1606	1606	1606	1606	60
329	20240607	150000	128681445	1606	1606	1606	1606	10
330	20240607	145900	128665385	1609	1609	1609	1609	5
331	20240607	145800	128657340	1609	1609	1609	1609	25
332	20240607	145700	128617115	1610	1610	1610	1610	0
333	20240607	145600	128617115	1610	1610	1610	1610	0
334	20240607	145500	128617115	1610	1610	1610	1610	0
335	20240607	145400	128617115	1610	1610	1610	1610	40
336	20240607	145300	128552715	1610	1610	1610	1610	0
337	20240607	145200	128552715	1610	1610	1610	1610	0
338	20240607	145100	128552715	1610	1610	1610	1610	1
339	20240607	145000	128551105	1604	1604	1604	1604	0
340	20240607	144900	128551105	1604	1604	1604	1604	0
341	20240607	144800	128551105	1604	1604	1604	1604	0
342	20240607	144700	128551105	1604	1604	1604	1604	0
343	20240607	144600	128551105	1604	1604	1604	1604	0
344	20240607	144500	128551105	1604	1605	1605	1604	200
345	20240607	144400	128230202	1610	1610	1610	1610	1
346	20240607	144300	128228592	1610	1610	1610	1610	0
347	20240607	144200	128228592	1610	1610	1610	1610	0
348	20240607	144100	128228592	1610	1610	1610	1610	0
349	20240607	144000	128228592	1610	1610	1610	1610	0
350	20240607	143900	128228592	1610	1610	1610	1610	0
351	20240607	143800	128228592	1610	1610	1610	1610	0
352	20240607	143700	128228592	1610	1610	1610	1610	0
353	20240607	143600	128228592	1610	1610	1610	1610	7
354	20240607	143500	128217322	1611	1611	1611	1611	0
355	20240607	143400	128217322	1611	1611	1611	1611	1
356	20240607	143300	128215711	1610	1610	1610	1610	100
357	20240607	143200	128054711	1610	1610	1610	1610	0
358	20240607	143100	128054711	1610	1610	1610	1610	1
359	20240607	143000	128053101	1604	1605	1605	1604	500
360	20240607	142900	127250976	1610	1610	1610	1610	1
361	20240607	142800	127249366	1610	1610	1610	1610	0
362	20240607	142700	127249366	1610	1610	1610	1610	0
363	20240607	142600	127249366	1610	1610	1610	1610	74
364	20240607	142500	127130226	1610	1610	1610	1610	0
365	20240607	142400	127130226	1610	1610	1610	1610	1000
366	20240607	142300	125520226	1610	1610	1610	1610	0
367	20240607	142200	125520226	1610	1610	1610	1610	1
368	20240607	142100	125518616	1604	1604	1604	1604	0
369	20240607	142000	125518616	1604	1607	1607	1604	10
370	20240607	141900	125502559	1610	1610	1610	1610	0
371	20240607	141800	125502559	1610	1610	1610	1610	0
372	20240607	141700	125502559	1610	1610	1610	1610	30
373	20240607	141600	125454259	1610	1610	1610	1610	1
374	20240607	141500	125452649	1609	1609	1609	1609	0
375	20240607	141400	125452649	1609	1609	1609	1609	621
376	20240607	141300	124453460	1609	1609	1609	1609	1
377	20240607	141200	124451851	1609	1609	1609	1609	0
378	20240607	141100	124451851	1609	1609	1609	1609	0
379	20240607	141000	124451851	1609	1609	1609	1609	0
380	20240607	140900	124451851	1609	1609	1609	1609	100
381	20240607	140800	124290951	1609	1609	1609	1609	0
382	20240607	140700	124290951	1609	1609	1609	1609	0
383	20240607	140600	124290951	1609	1609	1609	1609	0
384	20240607	140500	124290951	1609	1609	1609	1609	1
385	20240607	140400	124289342	1607	1609	1609	1607	2
386	20240607	140300	124286126	1611	1611	1611	1611	0
387	20240607	140200	124286126	1611	1610	1611	1610	22
388	20240607	140100	124250704	1611	1610	1611	1610	12
389	20240607	140000	124231382	1612	1612	1612	1612	0
390	20240607	135900	124231382	1612	1612	1612	1612	0
391	20240607	135800	124231382	1612	1612	1612	1612	0
392	20240607	135700	124231382	1612	1612	1612	1612	0
393	20240607	135600	124231382	1612	1605	1613	1603	367
394	20240607	135500	123643042	1603	1603	1603	1603	183
395	20240607	135400	123349693	1603	1603	1603	1603	85
396	20240607	135300	123213438	1603	1608	1608	1603	1035
397	20240607	135200	121553754	1609	1609	1609	1609	0
398	20240607	135100	121553754	1609	1609	1609	1609	0
399	20240607	135000	121553754	1609	1609	1609	1609	0
400	20240607	134900	121553754	1609	1609	1609	1609	0
401	20240607	134800	121553754	1609	1609	1609	1609	2
402	20240607	134700	121550536	1611	1611	1611	1611	13
403	20240607	134600	121529593	1614	1614	1614	1614	0
404	20240607	134500	121529593	1614	1614	1614	1614	0
405	20240607	134400	121529593	1614	1614	1614	1614	0
406	20240607	134300	121529593	1614	1614	1614	1614	0
407	20240607	134200	121529593	1614	1614	1614	1614	0
408	20240607	134100	121529593	1614	1611	1614	1611	2
409	20240607	134000	121526368	1614	1614	1614	1614	0
410	20240607	133900	121526368	1614	1610	1614	1610	114
411	20240607	133800	121342410	1601	1601	1601	1601	0
412	20240607	133700	121342410	1601	1601	1601	1601	0
413	20240607	133600	121342410	1601	1601	1601	1601	0
414	20240607	133500	121342410	1601	1601	1601	1601	1596
415	20240607	133400	118787214	1611	1611	1611	1611	113
416	20240607	133300	118605171	1601	1607	1607	1601	1324
417	20240607	133200	116484149	1612	1612	1612	1612	0
418	20240607	133100	116484149	1612	1612	1612	1612	0
419	20240607	133000	116484149	1612	1612	1612	1612	0
420	20240607	132900	116484149	1612	1612	1612	1612	0
421	20240607	132800	116484149	1612	1612	1612	1612	0
422	20240607	132700	116484149	1612	1612	1612	1612	30
423	20240607	132600	116435789	1612	1612	1612	1612	1
424	20240607	132500	116434177	1603	1612	1612	1603	3
425	20240607	132400	116429350	1610	1610	1610	1601	12210
426	20240607	132300	96814881	1614	1614	1614	1614	0
427	20240607	132200	96814881	1614	1614	1614	1614	0
428	20240607	132100	96814881	1614	1614	1614	1614	0
429	20240607	132000	96814881	1614	1614	1614	1614	0
430	20240607	131900	96814881	1614	1614	1614	1614	1
431	20240607	131800	96813267	1614	1612	1614	1611	5
432	20240607	131700	96805204	1611	1611	1611	1611	2
433	20240607	131600	96801982	1614	1614	1614	1614	1
434	20240607	131500	96800368	1610	1610	1610	1610	2
435	20240607	131400	96797148	1614	1614	1614	1614	1
436	20240607	131300	96795534	1614	1611	1614	1611	4
437	20240607	131200	96789084	1614	1614	1614	1614	2
438	20240607	131100	96785856	1609	1609	1609	1609	0
439	20240607	131000	96785856	1609	1609	1609	1609	0
440	20240607	130900	96785856	1609	1609	1609	1609	30
441	20240607	130800	96737586	1610	1611	1611	1610	65
442	20240607	130700	96632931	1617	1617	1617	1617	0
443	20240607	130600	96632931	1617	1617	1617	1617	0
444	20240607	130500	96632931	1617	1617	1617	1617	0
445	20240607	130400	96632931	1617	1617	1617	1617	0
446	20240607	130300	96632931	1617	1617	1617	1617	0
447	20240607	130200	96632931	1617	1617	1617	1617	0
448	20240607	130100	96632931	1617	1617	1617	1617	0
449	20240607	130000	96632931	1617	1617	1617	1617	0
450	20240607	125900	96632931	1617	1617	1617	1617	0
451	20240607	125800	96632931	1617	1617	1617	1617	10
452	20240607	125700	96616761	1617	1617	1617	1617	0
453	20240607	125600	96616761	1617	1617	1617	1617	0
454	20240607	125500	96616761	1617	1617	1617	1617	0
455	20240607	125400	96616761	1617	1617	1617	1617	0
456	20240607	125300	96616761	1617	1613	1617	1609	946
457	20240607	125200	95093565	1617	1617	1617	1617	1
458	20240607	125100	95091948	1613	1614	1614	1613	2
459	20240607	125000	95088721	1617	1617	1617	1617	0
460	20240607	124900	95088721	1617	1617	1617	1617	0
461	20240607	124800	95088721	1617	1617	1617	1617	0
462	20240607	124700	95088721	1617	1617	1617	1617	0
463	20240607	124600	95088721	1617	1617	1617	1617	0
464	20240607	124500	95088721	1617	1617	1617	1617	0
465	20240607	124400	95088721	1617	1617	1617	1617	0
466	20240607	124300	95088721	1617	1617	1617	1617	0
467	20240607	124200	95088721	1617	1617	1617	1617	0
468	20240607	124100	95088721	1617	1617	1617	1617	0
469	20240607	124000	95088721	1617	1617	1617	1617	0
470	20240607	123900	95088721	1617	1617	1617	1617	1
471	20240607	123800	95087104	1613	1613	1613	1613	4
472	20240607	123700	95080652	1617	1617	1617	1617	0
473	20240607	123600	95080652	1617	1617	1617	1617	101
474	20240607	123500	94917335	1617	1617	1617	1617	0
475	20240607	123400	94917335	1617	1617	1617	1617	30
476	20240607	123300	94868825	1617	1617	1617	1617	300
477	20240607	123200	94383725	1617	1617	1617	1617	0
478	20240607	123100	94383725	1617	1617	1617	1617	10
479	20240607	123000	94367555	1617	1617	1617	1617	0
480	20240607	122900	94367555	1617	1617	1617	1617	1
481	20240607	122800	94365938	1617	1617	1617	1617	0
482	20240607	122700	94365938	1617	1617	1617	1617	0
483	20240607	122600	94365938	1617	1617	1617	1617	0
484	20240607	122500	94365938	1617	1617	1617	1617	0
485	20240607	122400	94365938	1617	1617	1617	1617	1
486	20240607	122300	94364321	1615	1615	1615	1615	0
487	20240607	122200	94364321	1615	1615	1615	1615	0
488	20240607	122100	94364321	1615	1615	1615	1615	0
489	20240607	122000	94364321	1615	1615	1615	1615	1
490	20240607	121900	94362706	1617	1617	1617	1617	0
491	20240607	121800	94362706	1617	1617	1617	1617	500
492	20240607	121700	93554206	1617	1615	1617	1615	2
493	20240607	121600	93550974	1617	1618	1618	1617	2
494	20240607	121500	93547739	1610	1610	1610	1610	0
495	20240607	121400	93547739	1610	1610	1610	1610	70
496	20240607	121300	93435039	1609	1609	1609	1609	0
497	20240607	121200	93435039	1609	1609	1609	1609	1
498	20240607	121100	93433430	1609	1609	1609	1609	0
499	20240607	121000	93433430	1609	1618	1618	1609	1598
500	20240607	120900	90862229	1609	1609	1609	1609	0
501	20240607	120800	90862229	1609	1609	1609	1609	0
502	20240607	120700	90862229	1609	1609	1609	1609	0
503	20240607	120600	90862229	1609	1609	1609	1609	0
504	20240607	120500	90862229	1609	1610	1610	1609	5000
505	20240607	120400	82817194	1618	1618	1618	1618	0
506	20240607	120300	82817194	1618	1618	1618	1618	7
507	20240607	120200	82805868	1618	1618	1618	1618	9
508	20240607	120100	82791306	1618	1618	1618	1618	41
509	20240607	120000	82724968	1609	1613	1613	1609	3100
510	20240607	115900	77737031	1618	1618	1618	1618	0
511	20240607	115800	77737031	1618	1618	1618	1618	1978
512	20240607	115700	74536627	1625	1625	1625	1625	0
513	20240607	115600	74536627	1625	1625	1625	1625	0
514	20240607	115500	74536627	1625	1625	1625	1625	0
515	20240607	115400	74536627	1625	1611	1625	1610	482
516	20240607	115300	73760309	1610	1620	1620	1610	2509
517	20240607	115200	69717154	1620	1621	1621	1620	29
518	20240607	115100	69670150	1627	1627	1627	1627	0
519	20240607	115000	69670150	1627	1627	1627	1627	0
520	20240607	114900	69670150	1627	1627	1627	1627	0
521	20240607	114800	69670150	1627	1627	1627	1627	0
522	20240607	114700	69670150	1627	1627	1627	1627	0
523	20240607	114600	69670150	1627	1627	1627	1627	0
524	20240607	114500	69670150	1627	1627	1627	1627	0
525	20240607	114400	69670150	1627	1627	1627	1627	0
526	20240607	114300	69670150	1627	1627	1627	1627	0
527	20240607	114200	69670150	1627	1627	1627	1627	0
528	20240607	114100	69670150	1627	1627	1627	1627	0
529	20240607	114000	69670150	1627	1627	1627	1627	0
530	20240607	113900	69670150	1627	1627	1627	1627	0
531	20240607	113800	69670150	1627	1627	1627	1627	0
532	20240607	113700	69670150	1627	1627	1627	1627	0
533	20240607	113600	69670150	1627	1627	1627	1627	0
534	20240607	113500	69670150	1627	1627	1627	1625	1505
535	20240607	113400	67224515	1625	1625	1625	1625	0
536	20240607	113300	67224515	1625	1625	1625	1625	0
537	20240607	113200	67224515	1625	1625	1625	1625	5000
538	20240607	113100	59099515	1627	1626	1627	1626	2002
539	20240607	113000	55842262	1625	1625	1625	1625	0
540	20240607	112900	55842262	1625	1625	1625	1625	0
541	20240607	112800	55842262	1625	1625	1625	1625	1370
542	20240607	112700	53616012	1625	1624	1625	1624	2
543	20240607	112600	53612763	1627	1627	1627	1627	0
544	20240607	112500	53612763	1627	1627	1627	1627	0
545	20240607	112400	53612763	1627	1627	1627	1627	0
546	20240607	112300	53612763	1627	1627	1627	1627	0
547	20240607	112200	53612763	1627	1627	1627	1627	0
548	20240607	112100	53612763	1627	1617	1627	1617	75
549	20240607	112000	53491474	1618	1618	1618	1618	0
550	20240607	111900	53491474	1618	1618	1618	1618	100
551	20240607	111800	53329674	1621	1621	1621	1621	0
552	20240607	111700	53329674	1621	1621	1621	1621	0
553	20240607	111600	53329674	1621	1621	1621	1621	103
554	20240607	111500	53162711	1627	1627	1627	1627	0
555	20240607	111400	53162711	1627	1627	1627	1627	0
556	20240607	111300	53162711	1627	1627	1627	1627	0
557	20240607	111200	53162711	1627	1627	1627	1627	0
558	20240607	111100	53162711	1627	1627	1627	1627	0
559	20240607	111000	53162711	1627	1627	1627	1627	0
560	20240607	110900	53162711	1627	1624	1627	1624	807
561	20240607	110800	51852140	1627	1627	1627	1627	50
562	20240607	110700	51770790	1627	1627	1627	1627	0
563	20240607	110600	51770790	1627	1627	1627	1627	0
564	20240607	110500	51770790	1627	1627	1627	1627	0
565	20240607	110400	51770790	1627	1627	1627	1627	0
566	20240607	110300	51770790	1627	1627	1627	1627	0
567	20240607	110200	51770790	1627	1627	1627	1627	0
568	20240607	110100	51770790	1627	1627	1627	1627	0
569	20240607	110000	51770790	1627	1627	1627	1627	0
570	20240607	105900	51770790	1627	1627	1627	1627	0
571	20240607	105800	51770790	1627	1627	1627	1627	0
572	20240607	105700	51770790	1627	1627	1627	1627	4
573	20240607	105600	51764282	1627	1627	1627	1627	0
574	20240607	105500	51764282	1627	1627	1627	1627	0
575	20240607	105400	51764282	1627	1627	1627	1627	0
576	20240607	105300	51764282	1627	1624	1627	1624	2
577	20240607	105200	51761031	1627	1627	1627	1627	0
578	20240607	105100	51761031	1627	1627	1627	1627	0
579	20240607	105000	51761031	1627	1627	1627	1627	0
580	20240607	104900	51761031	1627	1627	1627	1627	0
581	20240607	104800	51761031	1627	1627	1627	1627	0
582	20240607	104700	51761031	1627	1627	1627	1627	0
583	20240607	104600	51761031	1627	1627	1627	1627	0
584	20240607	104500	51761031	1627	1627	1627	1627	0
585	20240607	104400	51761031	1627	1627	1627	1627	0
586	20240607	104300	51761031	1627	1627	1627	1627	1
587	20240607	104200	51759404	1627	1627	1627	1627	0
588	20240607	104100	51759404	1627	1627	1627	1627	0
589	20240607	104000	51759404	1627	1627	1627	1627	0
590	20240607	103900	51759404	1627	1627	1627	1627	0
591	20240607	103800	51759404	1627	1627	1627	1627	0
592	20240607	103700	51759404	1627	1627	1627	1627	1
593	20240607	103600	51757777	1617	1617	1617	1617	0
594	20240607	103500	51757777	1617	1617	1617	1617	0
595	20240607	103400	51757777	1617	1617	1617	1617	0
596	20240607	103300	51757777	1617	1617	1617	1617	0
597	20240607	103200	51757777	1617	1617	1617	1617	0
598	20240607	103100	51757777	1617	1618	1618	1617	15
599	20240607	103000	51733520	1628	1628	1628	1628	0
600	20240607	102900	51733520	1628	1628	1628	1628	0
601	20240607	102800	51733520	1628	1628	1628	1628	0
602	20240607	102700	51733520	1628	1628	1628	1628	0
603	20240607	102600	51733520	1628	1628	1628	1628	0
604	20240607	102500	51733520	1628	1628	1628	1628	0
605	20240607	102400	51733520	1628	1628	1628	1628	0
606	20240607	102300	51733520	1628	1628	1628	1628	0
607	20240607	102200	51733520	1628	1628	1628	1628	0
608	20240607	102100	51733520	1628	1628	1628	1628	10
609	20240607	102000	51717240	1628	1628	1628	1628	0
610	20240607	101900	51717240	1628	1628	1628	1628	0
611	20240607	101800	51717240	1628	1630	1630	1628	4
612	20240607	101700	51710725	1617	1619	1619	1617	17
613	20240607	101600	51683212	1632	1632	1632	1632	11
614	20240607	101500	51665260	1633	1633	1633	1633	0
615	20240607	101400	51665260	1633	1633	1633	1633	0
616	20240607	101300	51665260	1633	1633	1633	1633	0
617	20240607	101200	51665260	1633	1633	1633	1633	0
618	20240607	101100	51665260	1633	1633	1633	1633	0
619	20240607	101000	51665260	1633	1625	1633	1625	85
620	20240607	100900	51527127	1634	1633	1634	1633	51
621	20240607	100800	51443843	1633	1625	1633	1625	72
622	20240607	100700	51326835	1625	1625	1625	1625	11
623	20240607	100600	51308960	1625	1625	1625	1625	0
624	20240607	100500	51308960	1625	1620	1625	1609	808
625	20240607	100400	50005917	1625	1625	1625	1625	0
626	20240607	100300	50005917	1625	1625	1625	1625	16
627	20240607	100200	49979917	1625	1625	1625	1625	3
628	20240607	100100	49975042	1620	1620	1620	1620	0
629	20240607	100000	49975042	1620	1620	1620	1620	10
630	20240607	095900	49958842	1620	1616	1620	1616	1752
631	20240607	095800	47124390	1617	1617	1617	1617	14
632	20240607	095700	47101752	1617	1617	1617	1617	3
633	20240607	095600	47096901	1608	1608	1608	1608	622
634	20240607	095500	46096725	1607	1620	1620	1607	4017
635	20240607	095400	39640121	1620	1620	1620	1620	0
636	20240607	095300	39640121	1620	1620	1620	1620	0
637	20240607	095200	39640121	1620	1620	1620	1620	0
638	20240607	095100	39640121	1620	1620	1620	1620	0
639	20240607	095000	39640121	1620	1620	1620	1620	0
640	20240607	094900	39640121	1620	1620	1620	1620	1
641	20240607	094800	39638501	1609	1610	1610	1609	940
642	20240607	094700	38125269	1609	1618	1618	1606	2026
643	20240607	094600	34867244	1620	1620	1620	1620	0
644	20240607	094500	34867244	1620	1620	1620	1620	31
645	20240607	094400	34817024	1625	1625	1625	1625	0
646	20240607	094300	34817024	1625	1625	1625	1625	0
647	20240607	094200	34817024	1625	1615	1625	1615	187
648	20240607	094100	34515009	1615	1612	1615	1605	602
649	20240607	094000	33548523	1601	1613	1613	1601	3251
650	20240607	093900	28320331	1611	1620	1620	1611	831
651	20240607	093800	26980119	1620	1620	1620	1620	0
652	20240607	093700	26980119	1620	1621	1621	1620	865
653	20240607	093600	25578809	1621	1621	1621	1620	402
654	20240607	093500	24927217	1621	1621	1621	1621	22
655	20240607	093400	24891555	1621	1626	1626	1621	1411
656	20240607	093300	22604214	1620	1626	1626	1620	1292
657	20240607	093200	20510571	1622	1624	1624	1622	294
658	20240607	093100	20033595	1626	1626	1626	1626	1
659	20240607	093000	20031969	1623	1623	1623	1623	0
660	20240607	092900	20031969	1623	1625	1625	1623	2381
661	20240607	092800	16165228	1625	1630	1630	1625	2225
662	20240607	092700	12545250	1627	1627	1627	1627	0
663	20240607	092600	12545250	1627	1631	1646	1627	459
664	20240607	092500	11797514	1648	1648	1648	1648	0
665	20240607	092400	11797514	1648	1647	1648	1647	60
666	20240607	092300	11698678	1649	1649	1649	1649	0
667	20240607	092200	11698678	1649	1649	1649	1649	0
668	20240607	092100	11698678	1649	1649	1649	1649	0
669	20240607	092000	11698678	1649	1649	1649	1649	0
670	20240607	091900	11698678	1649	1649	1649	1649	1
671	20240607	091800	11697029	1649	1630	1649	1630	4
672	20240607	091700	11690471	1648	1649	1650	1629	26
673	20240607	091600	11647665	1624	1642	1642	1624	1028
674	20240607	091500	9970064	1650	1650	1650	1650	0
675	20240607	091400	9970064	1650	1650	1650	1650	0
676	20240607	091300	9970064	1650	1650	1650	1649	308
677	20240607	091200	9462169	1650	1650	1650	1642	224
678	20240607	091100	9094321	1650	1650	1650	1650	4
679	20240607	091000	9087721	1650	1650	1650	1641	242
680	20240607	090900	8690554	1650	1650	1650	1650	13
681	20240607	090800	8669104	1650	1649	1650	1649	308
682	20240607	090700	8160905	1641	1641	1641	1641	100
683	20240607	090600	7996805	1641	1646	1646	1641	1217
684	20240607	090500	5995254	1649	1650	1650	1649	1428
685	20240607	090400	3639078	1650	1651	1651	1650	1142
686	20240607	090300	1754735	1651	1651	1651	1651	1
687	20240607	090200	1753084	1664	1650	1664	1650	2
688	20240607	090100	1749770	1650	1663	1663	1650	39
689	20240607	090000	1685030	1670	1670	1670	1670	1009