KissMeData/154040/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202900	93600186	1660	1660	1660	1660	1993
3	20240603	202800	93600186	1660	1660	1660	1660	0
4	20240603	202700	93600186	1660	1660	1660	1660	0
5	20240603	202600	93600186	1660	1660	1660	1660	0
6	20240603	202500	93600186	1660	1660	1660	1660	0
7	20240603	202400	93600186	1660	1660	1660	1660	0
8	20240603	202300	93600186	1660	1660	1660	1660	0
9	20240603	202200	93600186	1660	1660	1660	1660	0
10	20240603	202100	93600186	1660	1660	1660	1660	0
11	20240603	202000	93600186	1660	1660	1660	1660	0
12	20240603	201900	93600186	1660	1660	1660	1660	0
13	20240603	201800	93600186	1660	1660	1660	1660	0
14	20240603	201700	93600186	1660	1660	1660	1660	0
15	20240603	201600	93600186	1660	1660	1660	1660	0
16	20240603	201500	93600186	1660	1660	1660	1660	0
17	20240603	201400	93600186	1660	1660	1660	1660	0
18	20240603	201300	93600186	1660	1660	1660	1660	0
19	20240603	201200	93600186	1660	1660	1660	1660	0
20	20240603	201100	93600186	1660	1660	1660	1660	0
21	20240603	201000	93600186	1660	1660	1660	1660	0
22	20240603	200900	93600186	1660	1660	1660	1660	0
23	20240603	200800	93600186	1660	1660	1660	1660	0
24	20240603	200700	93600186	1660	1660	1660	1660	0
25	20240603	200600	93600186	1660	1660	1660	1660	0
26	20240603	200500	93600186	1660	1660	1660	1660	0
27	20240603	200400	93600186	1660	1660	1660	1660	0
28	20240603	200300	93600186	1660	1660	1660	1660	0
29	20240603	200200	93600186	1660	1660	1660	1660	0
30	20240603	200100	93600186	1660	1660	1660	1660	0
31	20240603	200000	93600186	1660	1660	1660	1660	0
32	20240603	195900	93600186	1660	1660	1660	1660	1993
33	20240603	195800	93600186	1660	1660	1660	1660	0
34	20240603	195700	93600186	1660	1660	1660	1660	0
35	20240603	195600	93600186	1660	1660	1660	1660	0
36	20240603	195500	93600186	1660	1660	1660	1660	0
37	20240603	195400	93600186	1660	1660	1660	1660	0
38	20240603	195300	93600186	1660	1660	1660	1660	0
39	20240603	195200	93600186	1660	1660	1660	1660	0
40	20240603	195100	93600186	1660	1660	1660	1660	0
41	20240603	195000	93600186	1660	1660	1660	1660	0
42	20240603	194900	93600186	1660	1660	1660	1660	0
43	20240603	194800	93600186	1660	1660	1660	1660	0
44	20240603	194700	93600186	1660	1660	1660	1660	0
45	20240603	194600	93600186	1660	1660	1660	1660	0
46	20240603	194500	93600186	1660	1660	1660	1660	0
47	20240603	194400	93600186	1660	1660	1660	1660	0
48	20240603	194300	93600186	1660	1660	1660	1660	0
49	20240603	194200	93600186	1660	1660	1660	1660	0
50	20240603	194100	93600186	1660	1660	1660	1660	0
51	20240603	194000	93600186	1660	1660	1660	1660	0
52	20240603	193900	93600186	1660	1660	1660	1660	0
53	20240603	193800	93600186	1660	1660	1660	1660	0
54	20240603	193700	93600186	1660	1660	1660	1660	0
55	20240603	193600	93600186	1660	1660	1660	1660	0
56	20240603	193500	93600186	1660	1660	1660	1660	0
57	20240603	193400	93600186	1660	1660	1660	1660	0
58	20240603	193300	93600186	1660	1660	1660	1660	0
59	20240603	193200	93600186	1660	1660	1660	1660	0
60	20240603	193100	93600186	1660	1660	1660	1660	0
61	20240603	193000	93600186	1660	1660	1660	1660	0
62	20240603	192900	93600186	1660	1660	1660	1660	1993
63	20240603	192800	93600186	1660	1660	1660	1660	0
64	20240603	192700	93600186	1660	1660	1660	1660	0
65	20240603	192600	93600186	1660	1660	1660	1660	0
66	20240603	192500	93600186	1660	1660	1660	1660	0
67	20240603	192400	93600186	1660	1660	1660	1660	0
68	20240603	192300	93600186	1660	1660	1660	1660	0
69	20240603	192200	93600186	1660	1660	1660	1660	0
70	20240603	192100	93600186	1660	1660	1660	1660	0
71	20240603	192000	93600186	1660	1660	1660	1660	0
72	20240603	191900	93600186	1660	1660	1660	1660	0
73	20240603	191800	93600186	1660	1660	1660	1660	0
74	20240603	191700	93600186	1660	1660	1660	1660	0
75	20240603	191600	93600186	1660	1660	1660	1660	0
76	20240603	191500	93600186	1660	1660	1660	1660	0
77	20240603	191400	93600186	1660	1660	1660	1660	0
78	20240603	191300	93600186	1660	1660	1660	1660	0
79	20240603	191200	93600186	1660	1660	1660	1660	0
80	20240603	191100	93600186	1660	1660	1660	1660	0
81	20240603	191000	93600186	1660	1660	1660	1660	0
82	20240603	190900	93600186	1660	1660	1660	1660	0
83	20240603	190800	93600186	1660	1660	1660	1660	0
84	20240603	190700	93600186	1660	1660	1660	1660	0
85	20240603	190600	93600186	1660	1660	1660	1660	0
86	20240603	190500	93600186	1660	1660	1660	1660	0
87	20240603	190400	93600186	1660	1660	1660	1660	0
88	20240603	190300	93600186	1660	1660	1660	1660	0
89	20240603	190200	93600186	1660	1660	1660	1660	0
90	20240603	190100	93600186	1660	1660	1660	1660	0
91	20240603	190000	93600186	1660	1660	1660	1660	0
92	20240603	185900	93600186	1660	1660	1660	1660	1993
93	20240603	185800	93600186	1660	1660	1660	1660	0
94	20240603	185700	93600186	1660	1660	1660	1660	0
95	20240603	185600	93600186	1660	1660	1660	1660	0
96	20240603	185500	93600186	1660	1660	1660	1660	0
97	20240603	185400	93600186	1660	1660	1660	1660	0
98	20240603	185300	93600186	1660	1660	1660	1660	0
99	20240603	185200	93600186	1660	1660	1660	1660	0
100	20240603	185100	93600186	1660	1660	1660	1660	0
101	20240603	185000	93600186	1660	1660	1660	1660	0
102	20240603	184900	93600186	1660	1660	1660	1660	0
103	20240603	184800	93600186	1660	1660	1660	1660	0
104	20240603	184700	93600186	1660	1660	1660	1660	0
105	20240603	184600	93600186	1660	1660	1660	1660	0
106	20240603	184500	93600186	1660	1660	1660	1660	0
107	20240603	184400	93600186	1660	1660	1660	1660	0
108	20240603	184300	93600186	1660	1660	1660	1660	0
109	20240603	184200	93600186	1660	1660	1660	1660	0
110	20240603	184100	93600186	1660	1660	1660	1660	0
111	20240603	184000	93600186	1660	1660	1660	1660	0
112	20240603	183900	93600186	1660	1660	1660	1660	0
113	20240603	183800	93600186	1660	1660	1660	1660	0
114	20240603	183700	93600186	1660	1660	1660	1660	0
115	20240603	183600	93600186	1660	1660	1660	1660	0
116	20240603	183500	93600186	1660	1660	1660	1660	0
117	20240603	183400	93600186	1660	1660	1660	1660	0
118	20240603	183300	93600186	1660	1660	1660	1660	0
119	20240603	183200	93600186	1660	1660	1660	1660	0
120	20240603	183100	93600186	1660	1660	1660	1660	0
121	20240603	183000	93600186	1660	1660	1660	1660	0
122	20240603	182900	93600186	1660	1660	1660	1660	1993
123	20240603	182800	93600186	1660	1660	1660	1660	0
124	20240603	182700	93600186	1660	1660	1660	1660	0
125	20240603	182600	93600186	1660	1660	1660	1660	0
126	20240603	182500	93600186	1660	1660	1660	1660	0
127	20240603	182400	93600186	1660	1660	1660	1660	0
128	20240603	182300	93600186	1660	1660	1660	1660	0
129	20240603	182200	93600186	1660	1660	1660	1660	0
130	20240603	182100	93600186	1660	1660	1660	1660	0
131	20240603	182000	93600186	1660	1660	1660	1660	0
132	20240603	181900	93600186	1660	1660	1660	1660	0
133	20240603	181800	93600186	1660	1660	1660	1660	0
134	20240603	181700	93600186	1660	1660	1660	1660	0
135	20240603	181600	93600186	1660	1660	1660	1660	0
136	20240603	181500	93600186	1660	1660	1660	1660	0
137	20240603	181400	93600186	1660	1660	1660	1660	0
138	20240603	181300	93600186	1660	1660	1660	1660	0
139	20240603	181200	93600186	1660	1660	1660	1660	0
140	20240603	181100	93600186	1660	1660	1660	1660	0
141	20240603	181000	93600186	1660	1660	1660	1660	0
142	20240603	180900	93600186	1660	1660	1660	1660	0
143	20240603	180800	93600186	1660	1660	1660	1660	0
144	20240603	180700	93600186	1660	1660	1660	1660	0
145	20240603	180600	93600186	1660	1660	1660	1660	0
146	20240603	180500	93600186	1660	1660	1660	1660	0
147	20240603	180400	93600186	1660	1660	1660	1660	0
148	20240603	180300	93600186	1660	1660	1660	1660	0
149	20240603	180200	93600186	1660	1660	1660	1660	0
150	20240603	180100	93600186	1660	1660	1660	1660	0
151	20240603	180000	93600186	1660	1660	1660	1660	0
152	20240603	175900	93600186	1660	1660	1660	1660	1993
153	20240603	175800	93600186	1660	1660	1660	1660	0
154	20240603	175700	93600186	1660	1660	1660	1660	0
155	20240603	175600	93600186	1660	1660	1660	1660	0
156	20240603	175500	93600186	1660	1660	1660	1660	0
157	20240603	175400	93600186	1660	1660	1660	1660	0
158	20240603	175300	93600186	1660	1660	1660	1660	0
159	20240603	175200	93600186	1660	1660	1660	1660	0
160	20240603	175100	93600186	1660	1660	1660	1660	0
161	20240603	175000	93600186	1660	1660	1660	1660	0
162	20240603	174900	93600186	1660	1660	1660	1660	0
163	20240603	174800	93600186	1660	1660	1660	1660	0
164	20240603	174700	93600186	1660	1660	1660	1660	0
165	20240603	174600	93600186	1660	1660	1660	1660	0
166	20240603	174500	93600186	1660	1660	1660	1660	0
167	20240603	174400	93600186	1660	1660	1660	1660	0
168	20240603	174300	93600186	1660	1660	1660	1660	0
169	20240603	174200	93600186	1660	1660	1660	1660	0
170	20240603	174100	93600186	1660	1660	1660	1660	0
171	20240603	174000	93600186	1660	1660	1660	1660	0
172	20240603	173900	93600186	1660	1660	1660	1660	0
173	20240603	173800	93600186	1660	1660	1660	1660	0
174	20240603	173700	93600186	1660	1660	1660	1660	0
175	20240603	173600	93600186	1660	1660	1660	1660	0
176	20240603	173500	93600186	1660	1660	1660	1660	0
177	20240603	173400	93600186	1660	1660	1660	1660	0
178	20240603	173300	93600186	1660	1660	1660	1660	0
179	20240603	173200	93600186	1660	1660	1660	1660	0
180	20240603	173100	93600186	1660	1660	1660	1660	0
181	20240603	173000	93600186	1660	1660	1660	1660	0
182	20240603	172900	93600186	1660	1660	1660	1660	1993
183	20240603	172800	93600186	1660	1660	1660	1660	0
184	20240603	172700	93600186	1660	1660	1660	1660	0
185	20240603	172600	93600186	1660	1660	1660	1660	0
186	20240603	172500	93600186	1660	1660	1660	1660	0
187	20240603	172400	93600186	1660	1660	1660	1660	0
188	20240603	172300	93600186	1660	1660	1660	1660	0
189	20240603	172200	93600186	1660	1660	1660	1660	0
190	20240603	172100	93600186	1660	1660	1660	1660	0
191	20240603	172000	93600186	1660	1660	1660	1660	0
192	20240603	171900	93600186	1660	1660	1660	1660	0
193	20240603	171800	93600186	1660	1660	1660	1660	0
194	20240603	171700	93600186	1660	1660	1660	1660	0
195	20240603	171600	93600186	1660	1660	1660	1660	0
196	20240603	171500	93600186	1660	1660	1660	1660	0
197	20240603	171400	93600186	1660	1660	1660	1660	0
198	20240603	171300	93600186	1660	1660	1660	1660	0
199	20240603	171200	93600186	1660	1660	1660	1660	0
200	20240603	171100	93600186	1660	1660	1660	1660	0
201	20240603	171000	93600186	1660	1660	1660	1660	0
202	20240603	170900	93600186	1660	1660	1660	1660	0
203	20240603	170800	93600186	1660	1660	1660	1660	0
204	20240603	170700	93600186	1660	1660	1660	1660	0
205	20240603	170600	93600186	1660	1660	1660	1660	0
206	20240603	170500	93600186	1660	1660	1660	1660	0
207	20240603	170400	93600186	1660	1660	1660	1660	0
208	20240603	170300	93600186	1660	1660	1660	1660	0
209	20240603	170200	93600186	1660	1660	1660	1660	0
210	20240603	170100	93600186	1660	1660	1660	1660	0
211	20240603	170000	93600186	1660	1660	1660	1660	0
212	20240603	165900	93600186	1660	1660	1660	1660	1993
213	20240603	165800	93600186	1660	1660	1660	1660	0
214	20240603	165700	93600186	1660	1660	1660	1660	0
215	20240603	165600	93600186	1660	1660	1660	1660	0
216	20240603	165500	93600186	1660	1660	1660	1660	0
217	20240603	165400	93600186	1660	1660	1660	1660	0
218	20240603	165300	93600186	1660	1660	1660	1660	0
219	20240603	165200	93600186	1660	1660	1660	1660	0
220	20240603	165100	93600186	1660	1660	1660	1660	0
221	20240603	165000	93600186	1660	1660	1660	1660	0
222	20240603	164900	93600186	1660	1660	1660	1660	0
223	20240603	164800	93600186	1660	1660	1660	1660	0
224	20240603	164700	93600186	1660	1660	1660	1660	0
225	20240603	164600	93600186	1660	1660	1660	1660	0
226	20240603	164500	93600186	1660	1660	1660	1660	0
227	20240603	164400	93600186	1660	1660	1660	1660	0
228	20240603	164300	93600186	1660	1660	1660	1660	0
229	20240603	164200	93600186	1660	1660	1660	1660	0
230	20240603	164100	93600186	1660	1660	1660	1660	0
231	20240603	164000	93600186	1660	1660	1660	1660	0
232	20240603	163900	93600186	1660	1660	1660	1660	0
233	20240603	163800	93600186	1660	1660	1660	1660	0
234	20240603	163700	93600186	1660	1660	1660	1660	0
235	20240603	163600	93600186	1660	1660	1660	1660	0
236	20240603	163500	93600186	1660	1660	1660	1660	0
237	20240603	163400	93600186	1660	1660	1660	1660	0
238	20240603	163300	93600186	1660	1660	1660	1660	0
239	20240603	163200	93600186	1660	1660	1660	1660	0
240	20240603	163100	93600186	1660	1660	1660	1660	0
241	20240603	163000	93600186	1660	1660	1660	1660	0
242	20240603	162900	93600186	1660	1660	1660	1660	1993
243	20240603	162800	93600186	1660	1660	1660	1660	0
244	20240603	162700	93600186	1660	1660	1660	1660	0
245	20240603	162600	93600186	1660	1660	1660	1660	0
246	20240603	162500	93600186	1660	1660	1660	1660	0
247	20240603	162400	93600186	1660	1660	1660	1660	0
248	20240603	162300	93600186	1660	1660	1660	1660	0
249	20240603	162200	93600186	1660	1660	1660	1660	0
250	20240603	162100	93600186	1660	1660	1660	1660	0
251	20240603	162000	93600186	1660	1660	1660	1660	0
252	20240603	161900	93600186	1660	1660	1660	1660	0
253	20240603	161800	93600186	1660	1660	1660	1660	0
254	20240603	161700	93600186	1660	1660	1660	1660	0
255	20240603	161600	93600186	1660	1660	1660	1660	0
256	20240603	161500	93600186	1660	1660	1660	1660	0
257	20240603	161400	93600186	1660	1660	1660	1660	0
258	20240603	161300	93600186	1660	1660	1660	1660	0
259	20240603	161200	93600186	1660	1660	1660	1660	0
260	20240603	161100	93600186	1660	1660	1660	1660	0
261	20240603	161000	93600186	1660	1660	1660	1660	0
262	20240603	160900	93600186	1660	1660	1660	1660	0
263	20240603	160800	93600186	1660	1660	1660	1660	0
264	20240603	160700	93600186	1660	1660	1660	1660	0
265	20240603	160600	93600186	1660	1660	1660	1660	0
266	20240603	160500	93600186	1660	1660	1660	1660	0
267	20240603	160400	93600186	1660	1660	1660	1660	0
268	20240603	160300	93600186	1660	1660	1660	1660	0
269	20240603	160200	93600186	1660	1660	1660	1660	0
270	20240603	160100	93600186	1660	1660	1660	1660	0
271	20240603	160000	93600186	1660	1660	1660	1660	0
272	20240603	155900	93600186	1660	1660	1660	1660	1993
273	20240603	155800	93600186	1660	1660	1660	1660	0
274	20240603	155700	93600186	1660	1660	1660	1660	0
275	20240603	155600	93600186	1660	1660	1660	1660	0
276	20240603	155500	93600186	1660	1660	1660	1660	0
277	20240603	155400	93600186	1660	1660	1660	1660	0
278	20240603	155300	93600186	1660	1660	1660	1660	0
279	20240603	155200	93600186	1660	1660	1660	1660	0
280	20240603	155100	93600186	1660	1660	1660	1660	0
281	20240603	155000	93600186	1660	1660	1660	1660	0
282	20240603	154900	93600186	1660	1660	1660	1660	0
283	20240603	154800	93600186	1660	1660	1660	1660	0
284	20240603	154700	93600186	1660	1660	1660	1660	0
285	20240603	154600	93600186	1660	1660	1660	1660	0
286	20240603	154500	93600186	1660	1660	1660	1660	0
287	20240603	154400	93600186	1660	1660	1660	1660	0
288	20240603	154300	93600186	1660	1660	1660	1660	0
289	20240603	154200	93600186	1660	1660	1660	1660	0
290	20240603	154100	93600186	1660	1660	1660	1660	0
291	20240603	154000	93600186	1660	1660	1660	1660	0
292	20240603	153900	93600186	1660	1660	1660	1660	0
293	20240603	153800	93600186	1660	1660	1660	1660	0
294	20240603	153700	93600186	1660	1660	1660	1660	0
295	20240603	153600	93600186	1660	1660	1660	1660	0
296	20240603	153500	93600186	1660	1660	1660	1660	0
297	20240603	153400	93600186	1660	1660	1660	1660	0
298	20240603	153300	93600186	1660	1660	1660	1660	0
299	20240603	153200	93600186	1660	1660	1660	1660	0
300	20240603	153100	93600186	1660	1660	1660	1660	0
301	20240603	153000	93600186	1660	1660	1660	1660	1993
302	20240603	152900	90291806	1653	1653	1653	1653	0
303	20240603	152800	90291806	1653	1653	1653	1653	0
304	20240603	152700	90291806	1653	1653	1653	1653	0
305	20240603	152600	90291806	1653	1653	1653	1653	0
306	20240603	152500	90291806	1653	1653	1653	1653	0
307	20240603	152400	90291806	1653	1653	1653	1653	0
308	20240603	152300	90291806	1653	1653	1653	1653	0
309	20240603	152200	90291806	1653	1653	1653	1653	0
310	20240603	152100	90291806	1653	1653	1653	1653	0
311	20240603	152000	90291806	1653	1653	1653	1653	0
312	20240603	151900	90291806	1653	1653	1653	1653	0
313	20240603	151800	90291806	1653	1641	1653	1629	160
314	20240603	151700	90028220	1642	1642	1642	1642	0
315	20240603	151600	90028220	1642	1653	1653	1642	34
316	20240603	151500	89972139	1643	1643	1643	1643	3
317	20240603	151400	89967210	1653	1653	1653	1653	0
318	20240603	151300	89967210	1653	1653	1653	1653	0
319	20240603	151200	89967210	1653	1653	1653	1653	0
320	20240603	151100	89967210	1653	1643	1653	1643	55
321	20240603	151000	89876835	1653	1653	1653	1653	1
322	20240603	150900	89875182	1653	1653	1653	1653	0
323	20240603	150800	89875182	1653	1653	1653	1653	0
324	20240603	150700	89875182	1653	1653	1653	1653	0
325	20240603	150600	89875182	1653	1653	1653	1653	100
326	20240603	150500	89709882	1659	1659	1659	1659	0
327	20240603	150400	89709882	1659	1649	1659	1649	35
328	20240603	150300	89651827	1643	1643	1643	1643	617
329	20240603	150200	88638096	1649	1649	1649	1649	0
330	20240603	150100	88638096	1649	1649	1649	1649	0
331	20240603	150000	88638096	1649	1649	1649	1649	606
332	20240603	145900	87638802	1649	1649	1649	1649	0
333	20240603	145800	87638802	1649	1649	1649	1649	0
334	20240603	145700	87638802	1649	1649	1649	1649	0
335	20240603	145600	87638802	1649	1649	1649	1649	0
336	20240603	145500	87638802	1649	1649	1649	1649	0
337	20240603	145400	87638802	1649	1643	1649	1643	149
338	20240603	145300	87393737	1643	1643	1643	1643	0
339	20240603	145200	87393737	1643	1643	1643	1643	0
340	20240603	145100	87393737	1643	1643	1643	1643	0
341	20240603	145000	87393737	1643	1643	1643	1643	0
342	20240603	144900	87393737	1643	1643	1643	1643	0
343	20240603	144800	87393737	1643	1643	1643	1643	0
344	20240603	144700	87393737	1643	1643	1643	1643	0
345	20240603	144600	87393737	1643	1643	1643	1643	0
346	20240603	144500	87393737	1643	1643	1643	1643	0
347	20240603	144400	87393737	1643	1643	1643	1643	0
348	20240603	144300	87393737	1643	1643	1643	1643	0
349	20240603	144200	87393737	1643	1643	1643	1643	0
350	20240603	144100	87393737	1643	1643	1643	1643	0
351	20240603	144000	87393737	1643	1643	1643	1643	0
352	20240603	143900	87393737	1643	1643	1643	1643	0
353	20240603	143800	87393737	1643	1643	1643	1643	0
354	20240603	143700	87393737	1643	1643	1643	1643	0
355	20240603	143600	87393737	1643	1643	1643	1643	593
356	20240603	143500	86419438	1643	1643	1643	1643	0
357	20240603	143400	86419438	1643	1643	1643	1643	0
358	20240603	143300	86419438	1643	1643	1643	1643	0
359	20240603	143200	86419438	1643	1643	1643	1643	0
360	20240603	143100	86419438	1643	1643	1643	1643	0
361	20240603	143000	86419438	1643	1643	1643	1643	0
362	20240603	142900	86419438	1643	1643	1643	1643	0
363	20240603	142800	86419438	1643	1643	1643	1643	0
364	20240603	142700	86419438	1643	1643	1643	1643	0
365	20240603	142600	86419438	1643	1643	1643	1643	0
366	20240603	142500	86419438	1643	1643	1643	1643	0
367	20240603	142400	86419438	1643	1643	1643	1643	514
368	20240603	142300	85574936	1643	1643	1643	1643	1917
369	20240603	142200	82425305	1643	1643	1643	1643	0
370	20240603	142100	82425305	1643	1643	1643	1643	0
371	20240603	142000	82425305	1643	1647	1647	1643	2445
372	20240603	141900	78406457	1648	1648	1648	1648	39
373	20240603	141800	78342185	1649	1649	1649	1649	0
374	20240603	141700	78342185	1649	1649	1649	1649	2
375	20240603	141600	78338887	1649	1649	1649	1649	1
376	20240603	141500	78337238	1649	1649	1649	1649	300
377	20240603	141400	77842538	1650	1650	1650	1650	0
378	20240603	141300	77842538	1650	1650	1650	1650	0
379	20240603	141200	77842538	1650	1650	1650	1650	0
380	20240603	141100	77842538	1650	1650	1650	1650	0
381	20240603	141000	77842538	1650	1653	1653	1650	625
382	20240603	140900	76810261	1653	1653	1653	1653	0
383	20240603	140800	76810261	1653	1653	1653	1653	0
384	20240603	140700	76810261	1653	1654	1654	1653	393
385	20240603	140600	76160292	1660	1660	1660	1660	0
386	20240603	140500	76160292	1660	1660	1660	1660	0
387	20240603	140400	76160292	1660	1660	1660	1660	0
388	20240603	140300	76160292	1660	1660	1660	1660	0
389	20240603	140200	76160292	1660	1660	1660	1660	0
390	20240603	140100	76160292	1660	1660	1660	1660	30
391	20240603	140000	76110492	1660	1660	1660	1660	0
392	20240603	135900	76110492	1660	1660	1660	1660	0
393	20240603	135800	76110492	1660	1660	1660	1660	0
394	20240603	135700	76110492	1660	1660	1660	1660	0
395	20240603	135600	76110492	1660	1660	1660	1660	0
396	20240603	135500	76110492	1660	1660	1660	1660	0
397	20240603	135400	76110492	1660	1660	1660	1660	593
398	20240603	135300	75126112	1660	1660	1660	1660	0
399	20240603	135200	75126112	1660	1660	1660	1660	9
400	20240603	135100	75111172	1660	1660	1660	1660	0
401	20240603	135000	75111172	1660	1660	1660	1660	0
402	20240603	134900	75111172	1660	1660	1660	1660	0
403	20240603	134800	75111172	1660	1660	1660	1660	3
404	20240603	134700	75106192	1660	1660	1660	1660	0
405	20240603	134600	75106192	1660	1660	1660	1660	0
406	20240603	134500	75106192	1660	1660	1660	1660	0
407	20240603	134400	75106192	1660	1660	1660	1660	0
408	20240603	134300	75106192	1660	1660	1660	1660	0
409	20240603	134200	75106192	1660	1660	1660	1660	3
410	20240603	134100	75101212	1660	1660	1660	1660	0
411	20240603	134000	75101212	1660	1660	1660	1660	0
412	20240603	133900	75101212	1660	1660	1660	1660	0
413	20240603	133800	75101212	1660	1660	1660	1660	103
414	20240603	133700	74930232	1660	1660	1660	1660	0
415	20240603	133600	74930232	1660	1660	1660	1660	3
416	20240603	133500	74925252	1660	1660	1660	1660	0
417	20240603	133400	74925252	1660	1660	1660	1660	0
418	20240603	133300	74925252	1660	1660	1660	1660	103
419	20240603	133200	74754272	1660	1660	1660	1660	0
420	20240603	133100	74754272	1660	1660	1660	1660	0
421	20240603	133000	74754272	1660	1660	1660	1660	3
422	20240603	132900	74749292	1660	1660	1660	1660	0
423	20240603	132800	74749292	1660	1660	1660	1660	0
424	20240603	132700	74749292	1660	1660	1660	1660	0
425	20240603	132600	74749292	1660	1660	1660	1660	0
426	20240603	132500	74749292	1660	1660	1660	1660	10
427	20240603	132400	74732692	1652	1660	1660	1652	42
428	20240603	132300	74663284	1660	1660	1660	1660	179
429	20240603	132200	74366144	1652	1652	1652	1652	0
430	20240603	132100	74366144	1652	1652	1652	1652	0
431	20240603	132000	74366144	1652	1652	1652	1652	1
432	20240603	131900	74364492	1660	1660	1660	1660	0
433	20240603	131800	74364492	1660	1659	1660	1659	3
434	20240603	131700	74359513	1659	1659	1659	1659	0
435	20240603	131600	74359513	1659	1659	1659	1659	0
436	20240603	131500	74359513	1659	1659	1659	1659	0
437	20240603	131400	74359513	1659	1659	1659	1659	315
438	20240603	131300	73836928	1659	1659	1659	1659	0
439	20240603	131200	73836928	1659	1659	1659	1659	3
440	20240603	131100	73831951	1659	1659	1659	1659	0
441	20240603	131000	73831951	1659	1659	1659	1659	0
442	20240603	130900	73831951	1659	1659	1659	1659	0
443	20240603	130800	73831951	1659	1659	1659	1659	0
444	20240603	130700	73831951	1659	1659	1659	1659	0
445	20240603	130600	73831951	1659	1658	1659	1658	869
446	20240603	130500	72391146	1657	1657	1657	1657	0
447	20240603	130400	72391146	1657	1657	1657	1657	20
448	20240603	130300	72358006	1657	1656	1657	1656	181
449	20240603	130200	72058090	1656	1656	1656	1656	0
450	20240603	130100	72058090	1656	1656	1656	1656	18
451	20240603	130000	72028282	1657	1657	1657	1657	3
452	20240603	125900	72023311	1656	1656	1656	1656	90
453	20240603	125800	71874271	1657	1657	1657	1657	0
454	20240603	125700	71874271	1657	1657	1657	1657	0
455	20240603	125600	71874271	1657	1657	1657	1657	0
456	20240603	125500	71874271	1657	1657	1657	1657	0
457	20240603	125400	71874271	1657	1657	1657	1657	3
458	20240603	125300	71869300	1656	1656	1656	1656	0
459	20240603	125200	71869300	1656	1656	1656	1656	235
460	20240603	125100	71480140	1655	1655	1655	1655	1
461	20240603	125000	71478485	1657	1657	1657	1657	0
462	20240603	124900	71478485	1657	1657	1657	1657	104
463	20240603	124800	71306157	1657	1657	1657	1657	2
464	20240603	124700	71302843	1657	1657	1657	1657	0
465	20240603	124600	71302843	1657	1657	1657	1657	0
466	20240603	124500	71302843	1657	1657	1657	1657	0
467	20240603	124400	71302843	1657	1657	1657	1657	0
468	20240603	124300	71302843	1657	1657	1657	1657	0
469	20240603	124200	71302843	1657	1648	1657	1648	1032
470	20240603	124100	69601819	1648	1648	1648	1648	0
471	20240603	124000	69601819	1648	1648	1648	1648	0
472	20240603	123900	69601819	1648	1649	1649	1648	2800
473	20240603	123800	64984895	1649	1649	1649	1649	282
474	20240603	123700	64519877	1658	1658	1658	1658	0
475	20240603	123600	64519877	1658	1658	1658	1658	2
476	20240603	123500	64516561	1658	1658	1658	1658	0
477	20240603	123400	64516561	1658	1658	1658	1658	0
478	20240603	123300	64516561	1658	1658	1658	1658	0
479	20240603	123200	64516561	1658	1658	1658	1658	103
480	20240603	123100	64345787	1658	1658	1658	1658	27
481	20240603	123000	64301021	1658	1658	1658	1658	2
482	20240603	122900	64297705	1658	1658	1658	1658	0
483	20240603	122800	64297705	1658	1658	1658	1658	0
484	20240603	122700	64297705	1658	1658	1658	1658	0
485	20240603	122600	64297705	1658	1658	1658	1658	0
486	20240603	122500	64297705	1658	1658	1658	1658	0
487	20240603	122400	64297705	1658	1658	1658	1658	2
488	20240603	122300	64294389	1660	1660	1660	1660	0
489	20240603	122200	64294389	1660	1660	1660	1660	0
490	20240603	122100	64294389	1660	1660	1660	1660	0
491	20240603	122000	64294389	1660	1660	1660	1660	0
492	20240603	121900	64294389	1660	1660	1660	1660	0
493	20240603	121800	64294389	1660	1660	1660	1660	2
494	20240603	121700	64291069	1659	1659	1659	1659	0
495	20240603	121600	64291069	1659	1659	1660	1659	1103
496	20240603	121500	62460192	1659	1659	1659	1659	0
497	20240603	121400	62460192	1659	1659	1659	1659	0
498	20240603	121300	62460192	1659	1659	1659	1659	0
499	20240603	121200	62460192	1659	1659	1659	1659	2
500	20240603	121100	62456874	1659	1659	1659	1659	0
501	20240603	121000	62456874	1659	1659	1659	1659	0
502	20240603	120900	62456874	1659	1659	1659	1659	0
503	20240603	120800	62456874	1659	1659	1659	1659	0
504	20240603	120700	62456874	1659	1659	1659	1659	0
505	20240603	120600	62456874	1659	1659	1659	1659	2
506	20240603	120500	62453556	1659	1659	1659	1659	0
507	20240603	120400	62453556	1659	1659	1659	1659	0
508	20240603	120300	62453556	1659	1659	1659	1659	0
509	20240603	120200	62453556	1659	1659	1659	1659	0
510	20240603	120100	62453556	1659	1659	1659	1659	0
511	20240603	120000	62453556	1659	1659	1659	1659	102
512	20240603	115900	62284338	1659	1659	1659	1659	113
513	20240603	115800	62096871	1659	1659	1659	1659	20
514	20240603	115700	62063691	1659	1659	1659	1659	0
515	20240603	115600	62063691	1659	1659	1659	1659	0
516	20240603	115500	62063691	1659	1659	1659	1659	0
517	20240603	115400	62063691	1659	1659	1659	1659	2
518	20240603	115300	62060373	1658	1658	1658	1658	93
519	20240603	115200	61906179	1658	1658	1658	1658	50
520	20240603	115100	61823279	1659	1659	1659	1659	48
521	20240603	115000	61743647	1659	1659	1659	1659	24
522	20240603	114900	61703831	1659	1659	1659	1659	24
523	20240603	114800	61664015	1659	1659	1659	1659	2
524	20240603	114700	61660697	1660	1660	1660	1660	0
525	20240603	114600	61660697	1660	1660	1660	1660	0
526	20240603	114500	61660697	1660	1660	1660	1660	0
527	20240603	114400	61660697	1660	1660	1660	1660	0
528	20240603	114300	61660697	1660	1660	1660	1660	0
529	20240603	114200	61660697	1660	1660	1660	1660	105
530	20240603	114100	61486397	1657	1657	1657	1657	0
531	20240603	114000	61486397	1657	1657	1657	1657	0
532	20240603	113900	61486397	1657	1657	1657	1657	0
533	20240603	113800	61486397	1657	1657	1657	1657	0
534	20240603	113700	61486397	1657	1657	1657	1657	0
535	20240603	113600	61486397	1657	1657	1657	1657	2
536	20240603	113500	61483083	1660	1660	1660	1660	0
537	20240603	113400	61483083	1660	1660	1660	1660	0
538	20240603	113300	61483083	1660	1660	1660	1660	0
539	20240603	113200	61483083	1660	1660	1660	1660	0
540	20240603	113100	61483083	1660	1660	1660	1660	0
541	20240603	113000	61483083	1660	1660	1660	1660	2
542	20240603	112900	61479763	1660	1660	1660	1660	1
543	20240603	112800	61478103	1660	1660	1660	1660	0
544	20240603	112700	61478103	1660	1660	1660	1660	0
545	20240603	112600	61478103	1660	1660	1660	1660	104
546	20240603	112500	61305463	1660	1660	1660	1660	0
547	20240603	112400	61305463	1660	1646	1660	1645	41
548	20240603	112300	61237820	1646	1659	1659	1646	81
549	20240603	112200	61104481	1659	1659	1659	1659	0
550	20240603	112100	61104481	1659	1659	1659	1659	0
551	20240603	112000	61104481	1659	1659	1659	1659	27
552	20240603	111900	61059688	1662	1661	1662	1661	224
553	20240603	111800	60687506	1661	1661	1661	1661	20
554	20240603	111700	60654286	1661	1661	1661	1661	0
555	20240603	111600	60654286	1661	1661	1661	1661	28
556	20240603	111500	60607778	1660	1660	1660	1660	13
557	20240603	111400	60586198	1660	1660	1660	1660	0
558	20240603	111300	60586198	1660	1660	1660	1660	0
559	20240603	111200	60586198	1660	1659	1660	1659	2
560	20240603	111100	60582879	1660	1660	1660	1660	0
561	20240603	111000	60582879	1660	1660	1660	1660	1
562	20240603	110900	60581219	1660	1660	1660	1660	104
563	20240603	110800	60408579	1662	1662	1662	1662	0
564	20240603	110700	60408579	1662	1660	1662	1660	10
565	20240603	110600	60391972	1660	1660	1660	1660	2
566	20240603	110500	60388652	1659	1659	1659	1659	0
567	20240603	110400	60388652	1659	1659	1659	1659	111
568	20240603	110300	60204503	1662	1662	1662	1662	0
569	20240603	110200	60204503	1662	1662	1662	1662	0
570	20240603	110100	60204503	1662	1661	1662	1660	156
571	20240603	110000	59945403	1646	1663	1663	1646	80
572	20240603	105900	59813689	1663	1663	1663	1663	100
573	20240603	105800	59647389	1663	1663	1663	1663	500
574	20240603	105700	58815889	1663	1663	1663	1663	55
575	20240603	105600	58724424	1664	1664	1664	1664	60
576	20240603	105500	58624584	1664	1663	1664	1663	60
577	20240603	105400	58524796	1663	1663	1663	1663	60
578	20240603	105300	58425016	1663	1663	1663	1663	0
579	20240603	105200	58425016	1663	1663	1663	1663	164
580	20240603	105100	58152284	1663	1662	1663	1661	80
581	20240603	105000	58019332	1662	1662	1662	1662	0
582	20240603	104900	58019332	1662	1662	1663	1662	139
583	20240603	104800	57788295	1647	1649	1649	1647	2020
584	20240603	104700	54459509	1665	1665	1665	1665	60
585	20240603	104600	54359609	1665	1649	1665	1649	131
586	20240603	104500	54141974	1666	1666	1666	1666	11
587	20240603	104400	54123648	1666	1666	1666	1666	11
588	20240603	104300	54105322	1666	1666	1666	1666	11
589	20240603	104200	54086996	1666	1666	1666	1666	30
590	20240603	104100	54037016	1666	1666	1666	1666	0
591	20240603	104000	54037016	1666	1666	1666	1666	61
592	20240603	103900	53935390	1649	1649	1649	1649	120
593	20240603	103800	53737510	1666	1666	1666	1666	19
594	20240603	103700	53705856	1666	1666	1666	1666	0
595	20240603	103600	53705856	1666	1666	1666	1665	216
596	20240603	103500	53346110	1649	1649	1649	1649	1
597	20240603	103400	53344461	1665	1665	1665	1665	165
598	20240603	103300	53069736	1666	1666	1666	1666	0
599	20240603	103200	53069736	1666	1666	1666	1666	12
600	20240603	103100	53049744	1666	1666	1666	1666	0
601	20240603	103000	53049744	1666	1666	1666	1666	0
602	20240603	102900	53049744	1666	1666	1666	1666	0
603	20240603	102800	53049744	1666	1666	1666	1666	60
604	20240603	102700	52949784	1666	1666	1666	1666	65
605	20240603	102600	52841494	1666	1666	1666	1666	60
606	20240603	102500	52741534	1666	1666	1666	1666	60
607	20240603	102400	52641574	1665	1665	1665	1665	50
608	20240603	102300	52558324	1665	1665	1665	1665	61
609	20240603	102200	52456759	1666	1660	1666	1660	60
610	20240603	102100	52357087	1660	1660	1661	1660	67
611	20240603	102000	52245837	1664	1664	1664	1664	60
612	20240603	101900	52145997	1664	1664	1664	1664	2
613	20240603	101800	52142669	1666	1650	1666	1646	3060
614	20240603	101700	47102199	1666	1664	1666	1664	60
615	20240603	101600	47002353	1666	1666	1666	1666	0
616	20240603	101500	47002353	1666	1664	1666	1664	100
617	20240603	101400	46835910	1664	1647	1665	1647	54
618	20240603	101300	46746852	1646	1647	1647	1646	2006
619	20240603	101200	43444886	1666	1666	1666	1647	102
620	20240603	101100	43276854	1646	1646	1646	1646	51
621	20240603	101000	43192908	1668	1660	1668	1660	371
622	20240603	100900	42577000	1660	1654	1660	1654	448
623	20240603	100800	41833655	1653	1649	1653	1649	293
624	20240603	100700	41349503	1640	1639	1640	1639	2349
625	20240603	100600	37497677	1639	1631	1639	1631	261
626	20240603	100500	37071498	1639	1639	1639	1639	61
627	20240603	100400	36971519	1639	1639	1639	1639	61
628	20240603	100300	36871540	1639	1639	1639	1639	61
629	20240603	100200	36771561	1640	1639	1640	1639	860
630	20240603	100100	35361197	1639	1639	1639	1639	64
631	20240603	100000	35256301	1640	1635	1640	1635	61
632	20240603	095900	35156477	1635	1630	1635	1630	109
633	20240603	095800	34978765	1630	1630	1630	1630	0
634	20240603	095700	34978765	1630	1630	1630	1630	20
635	20240603	095600	34946165	1630	1630	1630	1630	5
636	20240603	095500	34938015	1630	1629	1630	1629	71
637	20240603	095400	34822355	1628	1628	1628	1628	98
638	20240603	095300	34662811	1628	1628	1628	1628	0
639	20240603	095200	34662811	1628	1629	1629	1628	49
640	20240603	095100	34582992	1629	1629	1629	1629	0
641	20240603	095000	34582992	1629	1629	1629	1629	54
642	20240603	094900	34495026	1629	1629	1629	1629	1
643	20240603	094800	34493397	1628	1625	1628	1625	4963
644	20240603	094700	26425537	1625	1625	1625	1625	103
645	20240603	094600	26258162	1625	1625	1625	1625	0
646	20240603	094500	26258162	1625	1625	1625	1625	0
647	20240603	094400	26258162	1625	1625	1625	1625	0
648	20240603	094300	26258162	1625	1625	1625	1625	0
649	20240603	094200	26258162	1625	1624	1625	1624	5
650	20240603	094100	26250041	1625	1625	1625	1625	0
651	20240603	094000	26250041	1625	1625	1625	1625	0
652	20240603	093900	26250041	1625	1624	1625	1624	1166
653	20240603	093800	24356191	1625	1625	1625	1625	0
654	20240603	093700	24356191	1625	1620	1625	1620	50
655	20240603	093600	24275174	1620	1620	1620	1620	0
656	20240603	093500	24275174	1620	1617	1620	1617	1182
657	20240603	093400	22363872	1616	1616	1616	1616	0
658	20240603	093300	22363872	1616	1616	1616	1616	19
659	20240603	093200	22333168	1616	1616	1616	1616	0
660	20240603	093100	22333168	1616	1616	1616	1616	0
661	20240603	093000	22333168	1616	1609	1616	1609	5
662	20240603	092900	22325100	1607	1606	1607	1606	935
663	20240603	092800	20822844	1606	1606	1606	1606	0
664	20240603	092700	20822844	1606	1606	1606	1606	0
665	20240603	092600	20822844	1606	1599	1606	1599	6241
666	20240603	092500	10843155	1599	1599	1599	1599	0
667	20240603	092400	10843155	1599	1599	1599	1599	0
668	20240603	092300	10843155	1599	1599	1599	1599	0
669	20240603	092200	10843155	1599	1599	1599	1599	1000
670	20240603	092100	9244155	1599	1599	1599	1599	1
671	20240603	092000	9242556	1595	1595	1595	1595	0
672	20240603	091900	9242556	1595	1595	1595	1595	91
673	20240603	091800	9097411	1595	1595	1595	1595	1
674	20240603	091700	9095816	1599	1599	1599	1595	367
675	20240603	091600	8509535	1599	1599	1599	1599	180
676	20240603	091500	8221715	1600	1600	1600	1600	0
677	20240603	091400	8221715	1600	1600	1600	1600	1
678	20240603	091300	8220115	1595	1600	1600	1595	23
679	20240603	091200	8183320	1600	1595	1600	1595	2
680	20240603	091100	8180125	1600	1600	1600	1600	64
681	20240603	091000	8077725	1605	1605	1605	1605	0
682	20240603	090900	8077725	1605	1605	1605	1605	10
683	20240603	090800	8061675	1605	1605	1605	1605	0
684	20240603	090700	8061675	1605	1605	1605	1605	155
685	20240603	090600	7812900	1606	1606	1606	1606	0
686	20240603	090500	7812900	1606	1606	1606	1595	728
687	20240603	090400	6650318	1606	1606	1606	1606	2
688	20240603	090300	6647106	1606	1606	1606	1606	0
689	20240603	090200	6647106	1606	1606	1606	1606	156
690	20240603	090100	6396570	1598	1599	1599	1598	112
691	20240603	090000	6217483	1607	1607	1607	1607	2682