KissMeData/221800/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204600	158125285	4585	4585	4585	4585	1208
3	20240604	204500	158125285	4585	4585	4585	4585	0
4	20240604	204400	158125285	4585	4585	4585	4585	0
5	20240604	204300	158125285	4585	4585	4585	4585	0
6	20240604	204200	158125285	4585	4585	4585	4585	0
7	20240604	204100	158125285	4585	4585	4585	4585	0
8	20240604	204000	158125285	4585	4585	4585	4585	0
9	20240604	203900	158125285	4585	4585	4585	4585	0
10	20240604	203800	158125285	4585	4585	4585	4585	0
11	20240604	203700	158125285	4585	4585	4585	4585	0
12	20240604	203600	158125285	4585	4585	4585	4585	0
13	20240604	203500	158125285	4585	4585	4585	4585	0
14	20240604	203400	158125285	4585	4585	4585	4585	0
15	20240604	203300	158125285	4585	4585	4585	4585	0
16	20240604	203200	158125285	4585	4585	4585	4585	0
17	20240604	203100	158125285	4585	4585	4585	4585	0
18	20240604	203000	158125285	4585	4585	4585	4585	0
19	20240604	202900	158125285	4585	4585	4585	4585	0
20	20240604	202800	158125285	4585	4585	4585	4585	0
21	20240604	202700	158125285	4585	4585	4585	4585	0
22	20240604	202600	158125285	4585	4585	4585	4585	0
23	20240604	202500	158125285	4585	4585	4585	4585	0
24	20240604	202400	158125285	4585	4585	4585	4585	0
25	20240604	202300	158125285	4585	4585	4585	4585	0
26	20240604	202200	158125285	4585	4585	4585	4585	0
27	20240604	202100	158125285	4585	4585	4585	4585	0
28	20240604	202000	158125285	4585	4585	4585	4585	0
29	20240604	201900	158125285	4585	4585	4585	4585	0
30	20240604	201800	158125285	4585	4585	4585	4585	0
31	20240604	201700	158125285	4585	4585	4585	4585	0
32	20240604	201600	158125285	4585	4585	4585	4585	1208
33	20240604	201500	158125285	4585	4585	4585	4585	0
34	20240604	201400	158125285	4585	4585	4585	4585	0
35	20240604	201300	158125285	4585	4585	4585	4585	0
36	20240604	201200	158125285	4585	4585	4585	4585	0
37	20240604	201100	158125285	4585	4585	4585	4585	0
38	20240604	201000	158125285	4585	4585	4585	4585	0
39	20240604	200900	158125285	4585	4585	4585	4585	0
40	20240604	200800	158125285	4585	4585	4585	4585	0
41	20240604	200700	158125285	4585	4585	4585	4585	0
42	20240604	200600	158125285	4585	4585	4585	4585	0
43	20240604	200500	158125285	4585	4585	4585	4585	0
44	20240604	200400	158125285	4585	4585	4585	4585	0
45	20240604	200300	158125285	4585	4585	4585	4585	0
46	20240604	200200	158125285	4585	4585	4585	4585	0
47	20240604	200100	158125285	4585	4585	4585	4585	0
48	20240604	200000	158125285	4585	4585	4585	4585	0
49	20240604	195900	158125285	4585	4585	4585	4585	0
50	20240604	195800	158125285	4585	4585	4585	4585	0
51	20240604	195700	158125285	4585	4585	4585	4585	0
52	20240604	195600	158125285	4585	4585	4585	4585	0
53	20240604	195500	158125285	4585	4585	4585	4585	0
54	20240604	195400	158125285	4585	4585	4585	4585	0
55	20240604	195300	158125285	4585	4585	4585	4585	0
56	20240604	195200	158125285	4585	4585	4585	4585	0
57	20240604	195100	158125285	4585	4585	4585	4585	0
58	20240604	195000	158125285	4585	4585	4585	4585	0
59	20240604	194900	158125285	4585	4585	4585	4585	0
60	20240604	194800	158125285	4585	4585	4585	4585	0
61	20240604	194700	158125285	4585	4585	4585	4585	0
62	20240604	194600	158125285	4585	4585	4585	4585	1208
63	20240604	194500	158125285	4585	4585	4585	4585	0
64	20240604	194400	158125285	4585	4585	4585	4585	0
65	20240604	194300	158125285	4585	4585	4585	4585	0
66	20240604	194200	158125285	4585	4585	4585	4585	0
67	20240604	194100	158125285	4585	4585	4585	4585	0
68	20240604	194000	158125285	4585	4585	4585	4585	0
69	20240604	193900	158125285	4585	4585	4585	4585	0
70	20240604	193800	158125285	4585	4585	4585	4585	0
71	20240604	193700	158125285	4585	4585	4585	4585	0
72	20240604	193600	158125285	4585	4585	4585	4585	0
73	20240604	193500	158125285	4585	4585	4585	4585	0
74	20240604	193400	158125285	4585	4585	4585	4585	0
75	20240604	193300	158125285	4585	4585	4585	4585	0
76	20240604	193200	158125285	4585	4585	4585	4585	0
77	20240604	193100	158125285	4585	4585	4585	4585	0
78	20240604	193000	158125285	4585	4585	4585	4585	0
79	20240604	192900	158125285	4585	4585	4585	4585	0
80	20240604	192800	158125285	4585	4585	4585	4585	0
81	20240604	192700	158125285	4585	4585	4585	4585	0
82	20240604	192600	158125285	4585	4585	4585	4585	0
83	20240604	192500	158125285	4585	4585	4585	4585	0
84	20240604	192400	158125285	4585	4585	4585	4585	0
85	20240604	192300	158125285	4585	4585	4585	4585	0
86	20240604	192200	158125285	4585	4585	4585	4585	0
87	20240604	192100	158125285	4585	4585	4585	4585	0
88	20240604	192000	158125285	4585	4585	4585	4585	0
89	20240604	191900	158125285	4585	4585	4585	4585	0
90	20240604	191800	158125285	4585	4585	4585	4585	0
91	20240604	191700	158125285	4585	4585	4585	4585	0
92	20240604	191600	158125285	4585	4585	4585	4585	1208
93	20240604	191500	158125285	4585	4585	4585	4585	0
94	20240604	191400	158125285	4585	4585	4585	4585	0
95	20240604	191300	158125285	4585	4585	4585	4585	0
96	20240604	191200	158125285	4585	4585	4585	4585	0
97	20240604	191100	158125285	4585	4585	4585	4585	0
98	20240604	191000	158125285	4585	4585	4585	4585	0
99	20240604	190900	158125285	4585	4585	4585	4585	0
100	20240604	190800	158125285	4585	4585	4585	4585	0
101	20240604	190700	158125285	4585	4585	4585	4585	0
102	20240604	190600	158125285	4585	4585	4585	4585	0
103	20240604	190500	158125285	4585	4585	4585	4585	0
104	20240604	190400	158125285	4585	4585	4585	4585	0
105	20240604	190300	158125285	4585	4585	4585	4585	0
106	20240604	190200	158125285	4585	4585	4585	4585	0
107	20240604	190100	158125285	4585	4585	4585	4585	0
108	20240604	190000	158125285	4585	4585	4585	4585	0
109	20240604	185900	158125285	4585	4585	4585	4585	0
110	20240604	185800	158125285	4585	4585	4585	4585	0
111	20240604	185700	158125285	4585	4585	4585	4585	0
112	20240604	185600	158125285	4585	4585	4585	4585	0
113	20240604	185500	158125285	4585	4585	4585	4585	0
114	20240604	185400	158125285	4585	4585	4585	4585	0
115	20240604	185300	158125285	4585	4585	4585	4585	0
116	20240604	185200	158125285	4585	4585	4585	4585	0
117	20240604	185100	158125285	4585	4585	4585	4585	0
118	20240604	185000	158125285	4585	4585	4585	4585	0
119	20240604	184900	158125285	4585	4585	4585	4585	0
120	20240604	184800	158125285	4585	4585	4585	4585	0
121	20240604	184700	158125285	4585	4585	4585	4585	0
122	20240604	184600	158125285	4585	4585	4585	4585	1208
123	20240604	184500	158125285	4585	4585	4585	4585	0
124	20240604	184400	158125285	4585	4585	4585	4585	0
125	20240604	184300	158125285	4585	4585	4585	4585	0
126	20240604	184200	158125285	4585	4585	4585	4585	0
127	20240604	184100	158125285	4585	4585	4585	4585	0
128	20240604	184000	158125285	4585	4585	4585	4585	0
129	20240604	183900	158125285	4585	4585	4585	4585	0
130	20240604	183800	158125285	4585	4585	4585	4585	0
131	20240604	183700	158125285	4585	4585	4585	4585	0
132	20240604	183600	158125285	4585	4585	4585	4585	0
133	20240604	183500	158125285	4585	4585	4585	4585	0
134	20240604	183400	158125285	4585	4585	4585	4585	0
135	20240604	183300	158125285	4585	4585	4585	4585	0
136	20240604	183200	158125285	4585	4585	4585	4585	0
137	20240604	183100	158125285	4585	4585	4585	4585	0
138	20240604	183000	158125285	4585	4585	4585	4585	0
139	20240604	182900	158125285	4585	4585	4585	4585	0
140	20240604	182800	158125285	4585	4585	4585	4585	0
141	20240604	182700	158125285	4585	4585	4585	4585	0
142	20240604	182600	158125285	4585	4585	4585	4585	0
143	20240604	182500	158125285	4585	4585	4585	4585	0
144	20240604	182400	158125285	4585	4585	4585	4585	0
145	20240604	182300	158125285	4585	4585	4585	4585	0
146	20240604	182200	158125285	4585	4585	4585	4585	0
147	20240604	182100	158125285	4585	4585	4585	4585	0
148	20240604	182000	158125285	4585	4585	4585	4585	0
149	20240604	181900	158125285	4585	4585	4585	4585	0
150	20240604	181800	158125285	4585	4585	4585	4585	0
151	20240604	181700	158125285	4585	4585	4585	4585	0
152	20240604	181600	158125285	4585	4585	4585	4585	1208
153	20240604	181500	158125285	4585	4585	4585	4585	0
154	20240604	181400	158125285	4585	4585	4585	4585	0
155	20240604	181300	158125285	4585	4585	4585	4585	0
156	20240604	181200	158125285	4585	4585	4585	4585	0
157	20240604	181100	158125285	4585	4585	4585	4585	0
158	20240604	181000	158125285	4585	4585	4585	4585	0
159	20240604	180900	158125285	4585	4585	4585	4585	0
160	20240604	180800	158125285	4585	4585	4585	4585	0
161	20240604	180700	158125285	4585	4585	4585	4585	0
162	20240604	180600	158125285	4585	4585	4585	4585	0
163	20240604	180500	158125285	4585	4585	4585	4585	0
164	20240604	180400	158125285	4585	4585	4585	4585	0
165	20240604	180300	158125285	4585	4585	4585	4585	0
166	20240604	180200	158125285	4585	4585	4585	4585	0
167	20240604	180100	158125285	4585	4585	4585	4585	0
168	20240604	180000	158125285	4585	4585	4585	4585	0
169	20240604	175900	158125285	4585	4585	4585	4585	0
170	20240604	175800	158125285	4585	4585	4585	4585	0
171	20240604	175700	158125285	4585	4585	4585	4585	0
172	20240604	175600	158125285	4585	4585	4585	4585	0
173	20240604	175500	158125285	4585	4585	4585	4585	0
174	20240604	175400	158125285	4585	4585	4585	4585	0
175	20240604	175300	158125285	4585	4585	4585	4585	0
176	20240604	175200	158125285	4585	4585	4585	4585	0
177	20240604	175100	158125285	4585	4585	4585	4585	0
178	20240604	175000	158125285	4585	4585	4585	4585	0
179	20240604	174900	158125285	4585	4585	4585	4585	0
180	20240604	174800	158125285	4585	4585	4585	4585	0
181	20240604	174700	158125285	4585	4585	4585	4585	0
182	20240604	174600	158125285	4585	4585	4585	4585	1208
183	20240604	174500	158125285	4585	4585	4585	4585	0
184	20240604	174400	158125285	4585	4585	4585	4585	0
185	20240604	174300	158125285	4585	4585	4585	4585	0
186	20240604	174200	158125285	4585	4585	4585	4585	0
187	20240604	174100	158125285	4585	4585	4585	4585	0
188	20240604	174000	158125285	4585	4585	4585	4585	0
189	20240604	173900	158125285	4585	4585	4585	4585	0
190	20240604	173800	158125285	4585	4585	4585	4585	0
191	20240604	173700	158125285	4585	4585	4585	4585	0
192	20240604	173600	158125285	4585	4585	4585	4585	0
193	20240604	173500	158125285	4585	4585	4585	4585	0
194	20240604	173400	158125285	4585	4585	4585	4585	0
195	20240604	173300	158125285	4585	4585	4585	4585	0
196	20240604	173200	158125285	4585	4585	4585	4585	0
197	20240604	173100	158125285	4585	4585	4585	4585	0
198	20240604	173000	158125285	4585	4585	4585	4585	0
199	20240604	172900	158125285	4585	4585	4585	4585	0
200	20240604	172800	158125285	4585	4585	4585	4585	0
201	20240604	172700	158125285	4585	4585	4585	4585	0
202	20240604	172600	158125285	4585	4585	4585	4585	0
203	20240604	172500	158125285	4585	4585	4585	4585	0
204	20240604	172400	158125285	4585	4585	4585	4585	0
205	20240604	172300	158125285	4585	4585	4585	4585	0
206	20240604	172200	158125285	4585	4585	4585	4585	0
207	20240604	172100	158125285	4585	4585	4585	4585	0
208	20240604	172000	158125285	4585	4585	4585	4585	0
209	20240604	171900	158125285	4585	4585	4585	4585	0
210	20240604	171800	158125285	4585	4585	4585	4585	0
211	20240604	171700	158125285	4585	4585	4585	4585	0
212	20240604	171600	158125285	4585	4585	4585	4585	1208
213	20240604	171500	158125285	4585	4585	4585	4585	0
214	20240604	171400	158125285	4585	4585	4585	4585	0
215	20240604	171300	158125285	4585	4585	4585	4585	0
216	20240604	171200	158125285	4585	4585	4585	4585	0
217	20240604	171100	158125285	4585	4585	4585	4585	0
218	20240604	171000	158125285	4585	4585	4585	4585	0
219	20240604	170900	158125285	4585	4585	4585	4585	0
220	20240604	170800	158125285	4585	4585	4585	4585	0
221	20240604	170700	158125285	4585	4585	4585	4585	0
222	20240604	170600	158125285	4585	4585	4585	4585	0
223	20240604	170500	158125285	4585	4585	4585	4585	0
224	20240604	170400	158125285	4585	4585	4585	4585	0
225	20240604	170300	158125285	4585	4585	4585	4585	0
226	20240604	170200	158125285	4585	4585	4585	4585	0
227	20240604	170100	158125285	4585	4585	4585	4585	0
228	20240604	170000	158125285	4585	4585	4585	4585	0
229	20240604	165900	158125285	4585	4585	4585	4585	0
230	20240604	165800	158125285	4585	4585	4585	4585	0
231	20240604	165700	158125285	4585	4585	4585	4585	0
232	20240604	165600	158125285	4585	4585	4585	4585	0
233	20240604	165500	158125285	4585	4585	4585	4585	0
234	20240604	165400	158125285	4585	4585	4585	4585	0
235	20240604	165300	158125285	4585	4585	4585	4585	0
236	20240604	165200	158125285	4585	4585	4585	4585	0
237	20240604	165100	158125285	4585	4585	4585	4585	0
238	20240604	165000	158125285	4585	4585	4585	4585	0
239	20240604	164900	158125285	4585	4585	4585	4585	0
240	20240604	164800	158125285	4585	4585	4585	4585	0
241	20240604	164700	158125285	4585	4585	4585	4585	0
242	20240604	164600	158125285	4585	4585	4585	4585	1208
243	20240604	164500	158125285	4585	4585	4585	4585	0
244	20240604	164400	158125285	4585	4585	4585	4585	0
245	20240604	164300	158125285	4585	4585	4585	4585	0
246	20240604	164200	158125285	4585	4585	4585	4585	0
247	20240604	164100	158125285	4585	4585	4585	4585	0
248	20240604	164000	158125285	4585	4585	4585	4585	0
249	20240604	163900	158125285	4585	4585	4585	4585	0
250	20240604	163800	158125285	4585	4585	4585	4585	0
251	20240604	163700	158125285	4585	4585	4585	4585	0
252	20240604	163600	158125285	4585	4585	4585	4585	0
253	20240604	163500	158125285	4585	4585	4585	4585	0
254	20240604	163400	158125285	4585	4585	4585	4585	0
255	20240604	163300	158125285	4585	4585	4585	4585	0
256	20240604	163200	158125285	4585	4585	4585	4585	0
257	20240604	163100	158125285	4585	4585	4585	4585	0
258	20240604	163000	158125285	4585	4585	4585	4585	0
259	20240604	162900	158125285	4585	4585	4585	4585	0
260	20240604	162800	158125285	4585	4585	4585	4585	0
261	20240604	162700	158125285	4585	4585	4585	4585	0
262	20240604	162600	158125285	4585	4585	4585	4585	0
263	20240604	162500	158125285	4585	4585	4585	4585	0
264	20240604	162400	158125285	4585	4585	4585	4585	0
265	20240604	162300	158125285	4585	4585	4585	4585	0
266	20240604	162200	158125285	4585	4585	4585	4585	0
267	20240604	162100	158125285	4585	4585	4585	4585	0
268	20240604	162000	158125285	4585	4585	4585	4585	0
269	20240604	161900	158125285	4585	4585	4585	4585	0
270	20240604	161800	158125285	4585	4585	4585	4585	0
271	20240604	161700	158125285	4585	4585	4585	4585	0
272	20240604	161600	158125285	4585	4585	4585	4585	1208
273	20240604	161500	158125285	4585	4585	4585	4585	0
274	20240604	161400	158125285	4585	4585	4585	4585	0
275	20240604	161300	158125285	4585	4585	4585	4585	0
276	20240604	161200	158125285	4585	4585	4585	4585	0
277	20240604	161100	158125285	4585	4585	4585	4585	0
278	20240604	161000	158125285	4585	4585	4585	4585	0
279	20240604	160900	158125285	4585	4585	4585	4585	0
280	20240604	160800	158125285	4585	4585	4585	4585	0
281	20240604	160700	158125285	4585	4585	4585	4585	0
282	20240604	160600	158125285	4585	4585	4585	4585	0
283	20240604	160500	158125285	4585	4585	4585	4585	0
284	20240604	160400	158125285	4585	4585	4585	4585	0
285	20240604	160300	158125285	4585	4585	4585	4585	0
286	20240604	160200	158125285	4585	4585	4585	4585	0
287	20240604	160100	158125285	4585	4585	4585	4585	0
288	20240604	160000	158125285	4585	4585	4585	4585	0
289	20240604	155900	158125285	4585	4585	4585	4585	0
290	20240604	155800	158125285	4585	4585	4585	4585	0
291	20240604	155700	158125285	4585	4585	4585	4585	0
292	20240604	155600	158125285	4585	4585	4585	4585	0
293	20240604	155500	158125285	4585	4585	4585	4585	0
294	20240604	155400	158125285	4585	4585	4585	4585	0
295	20240604	155300	158125285	4585	4585	4585	4585	0
296	20240604	155200	158125285	4585	4585	4585	4585	0
297	20240604	155100	158125285	4585	4585	4585	4585	0
298	20240604	155000	158125285	4585	4585	4585	4585	0
299	20240604	154900	158125285	4585	4585	4585	4585	0
300	20240604	154800	158125285	4585	4585	4585	4585	0
301	20240604	154700	158125285	4585	4585	4585	4585	0
302	20240604	154600	158125285	4585	4585	4585	4585	1208
303	20240604	154500	158125285	4585	4585	4585	4585	0
304	20240604	154400	158125285	4585	4585	4585	4585	0
305	20240604	154300	158125285	4585	4585	4585	4585	0
306	20240604	154200	158125285	4585	4585	4585	4585	0
307	20240604	154100	158125285	4585	4585	4585	4585	0
308	20240604	154000	158125285	4585	4585	4585	4585	0
309	20240604	153900	158125285	4585	4585	4585	4585	0
310	20240604	153800	158125285	4585	4585	4585	4585	0
311	20240604	153700	158125285	4585	4585	4585	4585	0
312	20240604	153600	158125285	4585	4585	4585	4585	0
313	20240604	153500	158125285	4585	4585	4585	4585	0
314	20240604	153400	158125285	4585	4585	4585	4585	0
315	20240604	153300	158125285	4585	4585	4585	4585	0
316	20240604	153200	158125285	4585	4585	4585	4585	0
317	20240604	153100	158125285	4585	4585	4585	4585	0
318	20240604	153000	158125285	4585	4585	4585	4585	1208
319	20240604	152900	152586605	4585	4585	4585	4585	0
320	20240604	152800	152586605	4585	4585	4585	4585	0
321	20240604	152700	152586605	4585	4585	4585	4585	0
322	20240604	152600	152586605	4585	4585	4585	4585	0
323	20240604	152500	152586605	4585	4585	4585	4585	0
324	20240604	152400	152586605	4585	4585	4585	4585	0
325	20240604	152300	152586605	4585	4585	4585	4585	0
326	20240604	152200	152586605	4585	4585	4585	4585	0
327	20240604	152100	152586605	4585	4585	4585	4585	0
328	20240604	152000	152586605	4585	4585	4585	4585	0
329	20240604	151900	152586605	4585	4570	4585	4570	181
330	20240604	151800	151759040	4570	4570	4570	4570	0
331	20240604	151700	151759040	4570	4575	4575	4565	8
332	20240604	151600	151722460	4570	4570	4570	4570	1
333	20240604	151500	151717890	4585	4585	4585	4585	1
334	20240604	151400	151713305	4585	4560	4585	4560	130
335	20240604	151300	151120355	4560	4550	4560	4545	87
336	20240604	151200	150724265	4550	4550	4550	4550	47
337	20240604	151100	150510415	4550	4550	4550	4550	15
338	20240604	151000	150442165	4555	4545	4555	4520	226
339	20240604	150900	149418795	4550	4560	4560	4550	8
340	20240604	150800	149382365	4560	4575	4590	4560	232
341	20240604	150700	148320950	4590	4555	4590	4555	5
342	20240604	150600	148298120	4560	4590	4590	4560	24
343	20240604	150500	148188020	4590	4570	4590	4560	39
344	20240604	150400	148010000	4590	4605	4605	4540	331
345	20240604	150300	146492675	4600	4555	4600	4555	15623
346	20240604	150200	74809930	4565	4565	4565	4565	0
347	20240604	150100	74809930	4565	4555	4565	4550	1014
348	20240604	150000	70192460	4560	4550	4560	4550	1272
349	20240604	145900	64402840	4560	4550	4560	4550	755
350	20240604	145800	60966715	4550	4530	4550	4530	302
351	20240604	145700	59596755	4535	4520	4535	4520	668
352	20240604	145600	56573365	4500	4500	4500	4500	379
353	20240604	145500	54867865	4515	4465	4520	4465	2731
354	20240604	145400	42626960	4465	4465	4465	4465	0
355	20240604	145300	42626960	4465	4465	4465	4465	1
356	20240604	145200	42622495	4470	4445	4470	4445	7
357	20240604	145100	42591355	4445	4445	4445	4445	0
358	20240604	145000	42591355	4445	4445	4445	4445	55
359	20240604	144900	42346880	4430	4430	4430	4430	0
360	20240604	144800	42346880	4430	4430	4430	4430	0
361	20240604	144700	42346880	4430	4430	4430	4430	5
362	20240604	144600	42324730	4445	4445	4445	4445	0
363	20240604	144500	42324730	4445	4445	4445	4445	1
364	20240604	144400	42320285	4430	4435	4435	4430	155
365	20240604	144300	41633580	4435	4435	4435	4435	2
366	20240604	144200	41624710	4435	4435	4435	4435	232
367	20240604	144100	40595790	4425	4460	4460	4425	1156
368	20240604	144000	35471720	4470	4460	4470	4460	15
369	20240604	143900	35404810	4455	4460	4460	4455	11
370	20240604	143800	35355755	4475	4475	4475	4475	0
371	20240604	143700	35355755	4475	4475	4475	4475	0
372	20240604	143600	35355755	4475	4475	4475	4475	0
373	20240604	143500	35355755	4475	4475	4475	4475	0
374	20240604	143400	35355755	4475	4475	4475	4475	0
375	20240604	143300	35355755	4475	4475	4475	4475	1
376	20240604	143200	35351280	4455	4455	4455	4455	1
377	20240604	143100	35346825	4475	4475	4475	4475	0
378	20240604	143000	35346825	4475	4465	4475	4465	7
379	20240604	142900	35315550	4465	4465	4465	4465	0
380	20240604	142800	35315550	4465	4465	4465	4465	0
381	20240604	142700	35315550	4465	4465	4465	4465	1
382	20240604	142600	35311085	4450	4450	4450	4450	146
383	20240604	142500	34661385	4450	4450	4450	4450	5
384	20240604	142400	34639135	4450	4450	4450	4450	0
385	20240604	142300	34639135	4450	4450	4450	4450	0
386	20240604	142200	34639135	4450	4450	4450	4450	0
387	20240604	142100	34639135	4450	4450	4450	4450	0
388	20240604	142000	34639135	4450	4450	4450	4450	0
389	20240604	141900	34639135	4450	4450	4450	4450	2
390	20240604	141800	34630235	4460	4460	4460	4460	0
391	20240604	141700	34630235	4460	4460	4460	4460	0
392	20240604	141600	34630235	4460	4460	4460	4460	0
393	20240604	141500	34630235	4460	4460	4460	4460	1
394	20240604	141400	34625775	4445	4445	4445	4445	0
395	20240604	141300	34625775	4445	4445	4445	4445	0
396	20240604	141200	34625775	4445	4450	4450	4440	401
397	20240604	141100	32842235	4460	4460	4460	4460	0
398	20240604	141000	32842235	4460	4460	4460	4460	0
399	20240604	140900	32842235	4460	4460	4460	4460	303
400	20240604	140800	31490855	4465	4465	4465	4465	0
401	20240604	140700	31490855	4465	4465	4465	4465	0
402	20240604	140600	31490855	4465	4465	4465	4465	2
403	20240604	140500	31481925	4470	4470	4470	4470	0
404	20240604	140400	31481925	4470	4470	4470	4470	0
405	20240604	140300	31481925	4470	4470	4470	4470	3
406	20240604	140200	31468515	4470	4470	4470	4470	0
407	20240604	140100	31468515	4470	4470	4470	4470	0
408	20240604	140000	31468515	4470	4470	4470	4470	7
409	20240604	135900	31437225	4475	4475	4475	4475	3
410	20240604	135800	31423800	4480	4480	4480	4480	0
411	20240604	135700	31423800	4480	4480	4480	4480	0
412	20240604	135600	31423800	4480	4480	4480	4480	0
413	20240604	135500	31423800	4480	4480	4480	4480	0
414	20240604	135400	31423800	4480	4480	4480	4480	1
415	20240604	135300	31419320	4490	4490	4490	4490	1
416	20240604	135200	31414830	4485	4485	4485	4485	1
417	20240604	135100	31410345	4495	4495	4495	4495	0
418	20240604	135000	31410345	4495	4495	4495	4495	0
419	20240604	134900	31410345	4495	4495	4495	4495	0
420	20240604	134800	31410345	4495	4495	4495	4495	0
421	20240604	134700	31410345	4495	4495	4495	4495	0
422	20240604	134600	31410345	4495	4495	4495	4495	1
423	20240604	134500	31405850	4505	4505	4505	4505	0
424	20240604	134400	31405850	4505	4505	4505	4505	0
425	20240604	134300	31405850	4505	4505	4505	4505	0
426	20240604	134200	31405850	4505	4505	4505	4505	0
427	20240604	134100	31405850	4505	4505	4505	4505	0
428	20240604	134000	31405850	4505	4505	4505	4505	0
429	20240604	133900	31405850	4505	4505	4505	4505	0
430	20240604	133800	31405850	4505	4505	4505	4505	0
431	20240604	133700	31405850	4505	4505	4505	4505	0
432	20240604	133600	31405850	4505	4505	4505	4505	0
433	20240604	133500	31405850	4505	4505	4505	4505	0
434	20240604	133400	31405850	4505	4505	4505	4505	0
435	20240604	133300	31405850	4505	4505	4505	4505	0
436	20240604	133200	31405850	4505	4505	4505	4505	0
437	20240604	133100	31405850	4505	4505	4505	4505	0
438	20240604	133000	31405850	4505	4505	4505	4505	0
439	20240604	132900	31405850	4505	4505	4505	4505	0
440	20240604	132800	31405850	4505	4505	4505	4505	1
441	20240604	132700	31401345	4495	4495	4495	4495	0
442	20240604	132600	31401345	4495	4480	4495	4480	271
443	20240604	132500	30187250	4475	4475	4475	4475	235
444	20240604	132400	29135625	4470	4470	4470	4470	0
445	20240604	132300	29135625	4470	4470	4470	4470	96
446	20240604	132200	28706505	4470	4470	4470	4470	0
447	20240604	132100	28706505	4470	4470	4470	4470	0
448	20240604	132000	28706505	4470	4470	4470	4470	0
449	20240604	131900	28706505	4470	4470	4470	4470	2
450	20240604	131800	28697565	4470	4470	4470	4470	0
451	20240604	131700	28697565	4470	4470	4470	4470	0
452	20240604	131600	28697565	4470	4470	4470	4470	0
453	20240604	131500	28697565	4470	4470	4470	4470	0
454	20240604	131400	28697565	4470	4470	4470	4470	0
455	20240604	131300	28697565	4470	4470	4470	4470	0
456	20240604	131200	28697565	4470	4470	4470	4470	0
457	20240604	131100	28697565	4470	4470	4470	4470	0
458	20240604	131000	28697565	4470	4470	4470	4470	0
459	20240604	130900	28697565	4470	4470	4470	4470	5
460	20240604	130800	28675215	4470	4470	4470	4470	0
461	20240604	130700	28675215	4470	4470	4470	4470	0
462	20240604	130600	28675215	4470	4470	4470	4470	1
463	20240604	130500	28670745	4475	4475	4475	4475	0
464	20240604	130400	28670745	4475	4475	4475	4475	0
465	20240604	130300	28670745	4475	4475	4475	4475	0
466	20240604	130200	28670745	4475	4475	4475	4475	0
467	20240604	130100	28670745	4475	4475	4475	4475	0
468	20240604	130000	28670745	4475	4475	4475	4475	0
469	20240604	125900	28670745	4475	4475	4475	4475	0
470	20240604	125800	28670745	4475	4475	4475	4475	0
471	20240604	125700	28670745	4475	4475	4475	4475	0
472	20240604	125600	28670745	4475	4475	4475	4475	0
473	20240604	125500	28670745	4475	4475	4475	4475	0
474	20240604	125400	28670745	4475	4475	4475	4475	0
475	20240604	125300	28670745	4475	4475	4475	4475	0
476	20240604	125200	28670745	4475	4475	4475	4475	0
477	20240604	125100	28670745	4475	4475	4475	4475	0
478	20240604	125000	28670745	4475	4475	4475	4475	0
479	20240604	124900	28670745	4475	4475	4475	4475	0
480	20240604	124800	28670745	4475	4475	4475	4475	0
481	20240604	124700	28670745	4475	4455	4475	4455	4
482	20240604	124600	28652905	4445	4445	4445	4445	0
483	20240604	124500	28652905	4445	4445	4445	4445	0
484	20240604	124400	28652905	4445	4445	4445	4445	0
485	20240604	124300	28652905	4445	4445	4445	4445	0
486	20240604	124200	28652905	4445	4445	4445	4445	0
487	20240604	124100	28652905	4445	4445	4445	4445	0
488	20240604	124000	28652905	4445	4445	4445	4445	0
489	20240604	123900	28652905	4445	4455	4455	4445	22
490	20240604	123800	28555080	4445	4445	4445	4445	0
491	20240604	123700	28555080	4445	4445	4445	4445	0
492	20240604	123600	28555080	4445	4445	4445	4445	0
493	20240604	123500	28555080	4445	4445	4445	4445	0
494	20240604	123400	28555080	4445	4445	4445	4445	0
495	20240604	123300	28555080	4445	4445	4445	4445	140
496	20240604	123200	27932780	4450	4450	4450	4450	110
497	20240604	123100	27443280	4455	4455	4455	4455	3
498	20240604	123000	27429915	4475	4475	4475	4475	0
499	20240604	122900	27429915	4475	4475	4475	4475	0
500	20240604	122800	27429915	4475	4475	4475	4475	0
501	20240604	122700	27429915	4475	4475	4475	4475	0
502	20240604	122600	27429915	4475	4475	4475	4475	0
503	20240604	122500	27429915	4475	4475	4475	4475	0
504	20240604	122400	27429915	4475	4475	4475	4475	0
505	20240604	122300	27429915	4475	4475	4475	4475	1
506	20240604	122200	27425440	4450	4450	4450	4450	0
507	20240604	122100	27425440	4450	4450	4450	4450	17
508	20240604	122000	27349790	4450	4470	4475	4450	94
509	20240604	121900	26929350	4450	4450	4450	4450	6
510	20240604	121800	26902650	4450	4450	4450	4450	0
511	20240604	121700	26902650	4450	4450	4450	4450	0
512	20240604	121600	26902650	4450	4450	4450	4450	21
513	20240604	121500	26809200	4450	4450	4450	4450	0
514	20240604	121400	26809200	4450	4450	4450	4450	0
515	20240604	121300	26809200	4450	4450	4450	4450	0
516	20240604	121200	26809200	4450	4450	4450	4450	0
517	20240604	121100	26809200	4450	4450	4450	4450	0
518	20240604	121000	26809200	4450	4460	4460	4450	3
519	20240604	120900	26795835	4465	4465	4465	4465	0
520	20240604	120800	26795835	4465	4465	4465	4465	0
521	20240604	120700	26795835	4465	4465	4465	4465	0
522	20240604	120600	26795835	4465	4465	4465	4465	5
523	20240604	120500	26773510	4475	4475	4475	4475	0
524	20240604	120400	26773510	4475	4475	4475	4475	0
525	20240604	120300	26773510	4475	4475	4475	4475	0
526	20240604	120200	26773510	4475	4475	4475	4475	0
527	20240604	120100	26773510	4475	4475	4475	4475	0
528	20240604	120000	26773510	4475	4475	4475	4475	0
529	20240604	115900	26773510	4475	4475	4475	4475	0
530	20240604	115800	26773510	4475	4475	4475	4475	0
531	20240604	115700	26773510	4475	4475	4475	4475	1
532	20240604	115600	26769035	4475	4475	4475	4475	0
533	20240604	115500	26769035	4475	4475	4475	4475	0
534	20240604	115400	26769035	4475	4475	4475	4475	1
535	20240604	115300	26764560	4450	4450	4450	4450	0
536	20240604	115200	26764560	4450	4450	4450	4450	0
537	20240604	115100	26764560	4450	4450	4450	4450	100
538	20240604	115000	26319560	4450	4450	4450	4450	0
539	20240604	114900	26319560	4450	4450	4450	4450	0
540	20240604	114800	26319560	4450	4450	4450	4450	0
541	20240604	114700	26319560	4450	4450	4450	4450	0
542	20240604	114600	26319560	4450	4455	4455	4450	1041
543	20240604	114500	21686690	4475	4475	4475	4475	1
544	20240604	114400	21682215	4455	4455	4455	4455	110
545	20240604	114300	21192165	4475	4475	4475	4475	0
546	20240604	114200	21192165	4475	4475	4475	4475	0
547	20240604	114100	21192165	4475	4475	4475	4475	0
548	20240604	114000	21192165	4475	4475	4475	4475	1
549	20240604	113900	21187690	4450	4450	4450	4450	0
550	20240604	113800	21187690	4450	4450	4450	4450	0
551	20240604	113700	21187690	4450	4450	4450	4450	0
552	20240604	113600	21187690	4450	4450	4450	4450	0
553	20240604	113500	21187690	4450	4450	4450	4450	0
554	20240604	113400	21187690	4450	4450	4450	4450	0
555	20240604	113300	21187690	4450	4450	4450	4450	20
556	20240604	113200	21098690	4450	4450	4450	4450	0
557	20240604	113100	21098690	4450	4450	4450	4450	0
558	20240604	113000	21098690	4450	4450	4450	4450	0
559	20240604	112900	21098690	4450	4465	4465	4450	20
560	20240604	112800	21009625	4475	4475	4475	4475	1
561	20240604	112700	21005150	4450	4450	4450	4450	0
562	20240604	112600	21005150	4450	4475	4475	4450	21
563	20240604	112500	20911655	4450	4450	4450	4450	0
564	20240604	112400	20911655	4450	4450	4450	4450	0
565	20240604	112300	20911655	4450	4465	4465	4450	111
566	20240604	112200	20417060	4465	4465	4465	4465	29
567	20240604	112100	20287575	4470	4470	4470	4470	1
568	20240604	112000	20283105	4480	4480	4480	4480	0
569	20240604	111900	20283105	4480	4480	4480	4480	0
570	20240604	111800	20283105	4480	4480	4480	4480	0
571	20240604	111700	20283105	4480	4480	4480	4480	0
572	20240604	111600	20283105	4480	4480	4480	4480	0
573	20240604	111500	20283105	4480	4480	4480	4480	10
574	20240604	111400	20238305	4480	4480	4480	4480	0
575	20240604	111300	20238305	4480	4480	4480	4480	0
576	20240604	111200	20238305	4480	4480	4480	4480	0
577	20240604	111100	20238305	4480	4480	4480	4480	0
578	20240604	111000	20238305	4480	4475	4480	4475	44
579	20240604	110900	20041400	4475	4475	4475	4475	0
580	20240604	110800	20041400	4475	4475	4475	4475	0
581	20240604	110700	20041400	4475	4475	4475	4475	0
582	20240604	110600	20041400	4475	4475	4475	4475	0
583	20240604	110500	20041400	4475	4475	4475	4475	0
584	20240604	110400	20041400	4475	4475	4475	4475	0
585	20240604	110300	20041400	4475	4475	4475	4475	0
586	20240604	110200	20041400	4475	4475	4475	4475	0
587	20240604	110100	20041400	4475	4475	4475	4475	0
588	20240604	110000	20041400	4475	4475	4475	4475	0
589	20240604	105900	20041400	4475	4475	4475	4475	1
590	20240604	105800	20036925	4455	4455	4455	4455	0
591	20240604	105700	20036925	4455	4455	4455	4455	7
592	20240604	105600	20005740	4450	4455	4455	4450	79
593	20240604	105500	19654015	4455	4470	4470	4455	650
594	20240604	105400	16755795	4470	4470	4470	4470	0
595	20240604	105300	16755795	4470	4470	4470	4470	0
596	20240604	105200	16755795	4470	4470	4470	4470	30
597	20240604	105100	16621695	4475	4475	4475	4475	17
598	20240604	105000	16545620	4495	4495	4495	4495	1
599	20240604	104900	16541125	4500	4500	4500	4500	0
600	20240604	104800	16541125	4500	4500	4500	4500	0
601	20240604	104700	16541125	4500	4500	4500	4500	0
602	20240604	104600	16541125	4500	4500	4500	4500	0
603	20240604	104500	16541125	4500	4500	4500	4500	0
604	20240604	104400	16541125	4500	4500	4500	4500	0
605	20240604	104300	16541125	4500	4500	4500	4500	0
606	20240604	104200	16541125	4500	4500	4500	4500	0
607	20240604	104100	16541125	4500	4500	4500	4500	0
608	20240604	104000	16541125	4500	4500	4500	4500	1
609	20240604	103900	16536625	4505	4505	4505	4505	0
610	20240604	103800	16536625	4505	4505	4505	4505	0
611	20240604	103700	16536625	4505	4505	4505	4505	0
612	20240604	103600	16536625	4505	4505	4505	4505	0
613	20240604	103500	16536625	4505	4505	4505	4505	0
614	20240604	103400	16536625	4505	4505	4505	4505	0
615	20240604	103300	16536625	4505	4505	4505	4505	0
616	20240604	103200	16536625	4505	4505	4505	4505	0
617	20240604	103100	16536625	4505	4505	4505	4505	0
618	20240604	103000	16536625	4505	4505	4505	4505	0
619	20240604	102900	16536625	4505	4505	4505	4505	0
620	20240604	102800	16536625	4505	4505	4505	4505	0
621	20240604	102700	16536625	4505	4505	4505	4505	0
622	20240604	102600	16536625	4505	4505	4505	4505	0
623	20240604	102500	16536625	4505	4505	4505	4505	0
624	20240604	102400	16536625	4505	4505	4505	4505	0
625	20240604	102300	16536625	4505	4505	4505	4505	10
626	20240604	102200	16491575	4505	4505	4505	4505	0
627	20240604	102100	16491575	4505	4505	4505	4505	0
628	20240604	102000	16491575	4505	4505	4505	4505	1
629	20240604	101900	16487070	4465	4465	4465	4465	0
630	20240604	101800	16487070	4465	4465	4465	4465	0
631	20240604	101700	16487070	4465	4465	4465	4465	0
632	20240604	101600	16487070	4465	4465	4465	4465	0
633	20240604	101500	16487070	4465	4465	4465	4465	0
634	20240604	101400	16487070	4465	4465	4465	4465	10
635	20240604	101300	16442420	4495	4495	4495	4495	1
636	20240604	101200	16437925	4505	4505	4505	4505	0
637	20240604	101100	16437925	4505	4505	4505	4505	0
638	20240604	101000	16437925	4505	4505	4505	4505	0
639	20240604	100900	16437925	4505	4505	4505	4505	0
640	20240604	100800	16437925	4505	4505	4505	4505	0
641	20240604	100700	16437925	4505	4505	4505	4505	0
642	20240604	100600	16437925	4505	4505	4505	4505	1
643	20240604	100500	16433420	4470	4440	4470	4440	234
644	20240604	100400	15387500	4430	4475	4475	4430	400
645	20240604	100300	13602910	4505	4505	4505	4505	0
646	20240604	100200	13602910	4505	4505	4505	4505	1
647	20240604	100100	13598405	4505	4505	4505	4505	0
648	20240604	100000	13598405	4505	4505	4505	4505	100
649	20240604	095900	13147905	4505	4505	4505	4505	3
650	20240604	095800	13134390	4480	4480	4480	4480	0
651	20240604	095700	13134390	4480	4480	4480	4480	17
652	20240604	095600	13058230	4505	4505	4505	4505	1
653	20240604	095500	13053725	4505	4490	4505	4480	23
654	20240604	095400	12950560	4505	4505	4505	4505	0
655	20240604	095300	12950560	4505	4505	4505	4505	1
656	20240604	095200	12946055	4510	4510	4510	4510	0
657	20240604	095100	12946055	4510	4510	4510	4510	0
658	20240604	095000	12946055	4510	4510	4510	4510	0
659	20240604	094900	12946055	4510	4510	4510	4510	0
660	20240604	094800	12946055	4510	4510	4510	4510	0
661	20240604	094700	12946055	4510	4510	4510	4510	0
662	20240604	094600	12946055	4510	4510	4510	4510	0
663	20240604	094500	12946055	4510	4510	4510	4510	0
664	20240604	094400	12946055	4510	4510	4510	4510	0
665	20240604	094300	12946055	4510	4510	4510	4510	0
666	20240604	094200	12946055	4510	4510	4510	4510	0
667	20240604	094100	12946055	4510	4510	4510	4510	0
668	20240604	094000	12946055	4510	4505	4510	4505	24
669	20240604	093900	12837925	4505	4505	4505	4505	0
670	20240604	093800	12837925	4505	4505	4505	4505	0
671	20240604	093700	12837925	4505	4505	4505	4505	0
672	20240604	093600	12837925	4505	4505	4505	4505	0
673	20240604	093500	12837925	4505	4505	4505	4505	0
674	20240604	093400	12837925	4505	4505	4505	4505	0
675	20240604	093300	12837925	4505	4505	4505	4505	0
676	20240604	093200	12837925	4505	4505	4505	4505	1
677	20240604	093100	12833420	4495	4495	4495	4495	0
678	20240604	093000	12833420	4495	4495	4495	4495	1
679	20240604	092900	12828925	4510	4510	4510	4510	5
680	20240604	092800	12806375	4515	4500	4515	4500	6
681	20240604	092700	12779360	4515	4515	4515	4515	0
682	20240604	092600	12779360	4515	4515	4515	4515	0
683	20240604	092500	12779360	4515	4515	4515	4515	0
684	20240604	092400	12779360	4515	4515	4515	4515	0
685	20240604	092300	12779360	4515	4480	4515	4480	233
686	20240604	092200	11735485	4475	4515	4515	4475	545
687	20240604	092100	9296270	4480	4480	4480	4480	104
688	20240604	092000	8830350	4485	4485	4485	4485	50
689	20240604	091900	8606100	4520	4515	4520	4515	3
690	20240604	091800	8592550	4485	4485	4485	4485	2
691	20240604	091700	8583580	4480	4520	4520	4480	111
692	20240604	091600	8084975	4530	4530	4530	4530	0
693	20240604	091500	8084975	4530	4530	4530	4530	10
694	20240604	091400	8039675	4530	4530	4530	4530	21
695	20240604	091300	7944545	4530	4530	4530	4530	100
696	20240604	091200	7491545	4540	4540	4540	4540	3
697	20240604	091100	7477925	4560	4560	4560	4560	0
698	20240604	091000	7477925	4560	4560	4560	4560	0
699	20240604	090900	7477925	4560	4560	4560	4560	4
700	20240604	090800	7459685	4560	4560	4560	4560	1
701	20240604	090700	7455125	4560	4560	4560	4560	54
702	20240604	090600	7208885	4560	4560	4560	4560	8
703	20240604	090500	7172405	4565	4560	4565	4560	447
704	20240604	090400	5132095	4560	4560	4560	4560	1
705	20240604	090300	5127535	4565	4565	4565	4565	1
706	20240604	090200	5122970	4570	4570	4570	4570	0
707	20240604	090100	5122970	4570	4570	4570	4570	0
708	20240604	090000	5122970	4570	4570	4570	4570	1121