KissMeData/256630/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205600	141643442	1779	1779	1779	1779	3159
3	20240604	205500	141643442	1779	1779	1779	1779	0
4	20240604	205400	141643442	1779	1779	1779	1779	0
5	20240604	205300	141643442	1779	1779	1779	1779	0
6	20240604	205200	141643442	1779	1779	1779	1779	0
7	20240604	205100	141643442	1779	1779	1779	1779	0
8	20240604	205000	141643442	1779	1779	1779	1779	0
9	20240604	204900	141643442	1779	1779	1779	1779	0
10	20240604	204800	141643442	1779	1779	1779	1779	0
11	20240604	204700	141643442	1779	1779	1779	1779	0
12	20240604	204600	141643442	1779	1779	1779	1779	0
13	20240604	204500	141643442	1779	1779	1779	1779	0
14	20240604	204400	141643442	1779	1779	1779	1779	0
15	20240604	204300	141643442	1779	1779	1779	1779	0
16	20240604	204200	141643442	1779	1779	1779	1779	0
17	20240604	204100	141643442	1779	1779	1779	1779	0
18	20240604	204000	141643442	1779	1779	1779	1779	0
19	20240604	203900	141643442	1779	1779	1779	1779	0
20	20240604	203800	141643442	1779	1779	1779	1779	0
21	20240604	203700	141643442	1779	1779	1779	1779	0
22	20240604	203600	141643442	1779	1779	1779	1779	0
23	20240604	203500	141643442	1779	1779	1779	1779	0
24	20240604	203400	141643442	1779	1779	1779	1779	0
25	20240604	203300	141643442	1779	1779	1779	1779	0
26	20240604	203200	141643442	1779	1779	1779	1779	0
27	20240604	203100	141643442	1779	1779	1779	1779	0
28	20240604	203000	141643442	1779	1779	1779	1779	0
29	20240604	202900	141643442	1779	1779	1779	1779	0
30	20240604	202800	141643442	1779	1779	1779	1779	0
31	20240604	202700	141643442	1779	1779	1779	1779	0
32	20240604	202600	141643442	1779	1779	1779	1779	3159
33	20240604	202500	141643442	1779	1779	1779	1779	0
34	20240604	202400	141643442	1779	1779	1779	1779	0
35	20240604	202300	141643442	1779	1779	1779	1779	0
36	20240604	202200	141643442	1779	1779	1779	1779	0
37	20240604	202100	141643442	1779	1779	1779	1779	0
38	20240604	202000	141643442	1779	1779	1779	1779	0
39	20240604	201900	141643442	1779	1779	1779	1779	0
40	20240604	201800	141643442	1779	1779	1779	1779	0
41	20240604	201700	141643442	1779	1779	1779	1779	0
42	20240604	201600	141643442	1779	1779	1779	1779	0
43	20240604	201500	141643442	1779	1779	1779	1779	0
44	20240604	201400	141643442	1779	1779	1779	1779	0
45	20240604	201300	141643442	1779	1779	1779	1779	0
46	20240604	201200	141643442	1779	1779	1779	1779	0
47	20240604	201100	141643442	1779	1779	1779	1779	0
48	20240604	201000	141643442	1779	1779	1779	1779	0
49	20240604	200900	141643442	1779	1779	1779	1779	0
50	20240604	200800	141643442	1779	1779	1779	1779	0
51	20240604	200700	141643442	1779	1779	1779	1779	0
52	20240604	200600	141643442	1779	1779	1779	1779	0
53	20240604	200500	141643442	1779	1779	1779	1779	0
54	20240604	200400	141643442	1779	1779	1779	1779	0
55	20240604	200300	141643442	1779	1779	1779	1779	0
56	20240604	200200	141643442	1779	1779	1779	1779	0
57	20240604	200100	141643442	1779	1779	1779	1779	0
58	20240604	200000	141643442	1779	1779	1779	1779	0
59	20240604	195900	141643442	1779	1779	1779	1779	0
60	20240604	195800	141643442	1779	1779	1779	1779	0
61	20240604	195700	141643442	1779	1779	1779	1779	0
62	20240604	195600	141643442	1779	1779	1779	1779	3159
63	20240604	195500	141643442	1779	1779	1779	1779	0
64	20240604	195400	141643442	1779	1779	1779	1779	0
65	20240604	195300	141643442	1779	1779	1779	1779	0
66	20240604	195200	141643442	1779	1779	1779	1779	0
67	20240604	195100	141643442	1779	1779	1779	1779	0
68	20240604	195000	141643442	1779	1779	1779	1779	0
69	20240604	194900	141643442	1779	1779	1779	1779	0
70	20240604	194800	141643442	1779	1779	1779	1779	0
71	20240604	194700	141643442	1779	1779	1779	1779	0
72	20240604	194600	141643442	1779	1779	1779	1779	0
73	20240604	194500	141643442	1779	1779	1779	1779	0
74	20240604	194400	141643442	1779	1779	1779	1779	0
75	20240604	194300	141643442	1779	1779	1779	1779	0
76	20240604	194200	141643442	1779	1779	1779	1779	0
77	20240604	194100	141643442	1779	1779	1779	1779	0
78	20240604	194000	141643442	1779	1779	1779	1779	0
79	20240604	193900	141643442	1779	1779	1779	1779	0
80	20240604	193800	141643442	1779	1779	1779	1779	0
81	20240604	193700	141643442	1779	1779	1779	1779	0
82	20240604	193600	141643442	1779	1779	1779	1779	0
83	20240604	193500	141643442	1779	1779	1779	1779	0
84	20240604	193400	141643442	1779	1779	1779	1779	0
85	20240604	193300	141643442	1779	1779	1779	1779	0
86	20240604	193200	141643442	1779	1779	1779	1779	0
87	20240604	193100	141643442	1779	1779	1779	1779	0
88	20240604	193000	141643442	1779	1779	1779	1779	0
89	20240604	192900	141643442	1779	1779	1779	1779	0
90	20240604	192800	141643442	1779	1779	1779	1779	0
91	20240604	192700	141643442	1779	1779	1779	1779	0
92	20240604	192600	141643442	1779	1779	1779	1779	3159
93	20240604	192500	141643442	1779	1779	1779	1779	0
94	20240604	192400	141643442	1779	1779	1779	1779	0
95	20240604	192300	141643442	1779	1779	1779	1779	0
96	20240604	192200	141643442	1779	1779	1779	1779	0
97	20240604	192100	141643442	1779	1779	1779	1779	0
98	20240604	192000	141643442	1779	1779	1779	1779	0
99	20240604	191900	141643442	1779	1779	1779	1779	0
100	20240604	191800	141643442	1779	1779	1779	1779	0
101	20240604	191700	141643442	1779	1779	1779	1779	0
102	20240604	191600	141643442	1779	1779	1779	1779	0
103	20240604	191500	141643442	1779	1779	1779	1779	0
104	20240604	191400	141643442	1779	1779	1779	1779	0
105	20240604	191300	141643442	1779	1779	1779	1779	0
106	20240604	191200	141643442	1779	1779	1779	1779	0
107	20240604	191100	141643442	1779	1779	1779	1779	0
108	20240604	191000	141643442	1779	1779	1779	1779	0
109	20240604	190900	141643442	1779	1779	1779	1779	0
110	20240604	190800	141643442	1779	1779	1779	1779	0
111	20240604	190700	141643442	1779	1779	1779	1779	0
112	20240604	190600	141643442	1779	1779	1779	1779	0
113	20240604	190500	141643442	1779	1779	1779	1779	0
114	20240604	190400	141643442	1779	1779	1779	1779	0
115	20240604	190300	141643442	1779	1779	1779	1779	0
116	20240604	190200	141643442	1779	1779	1779	1779	0
117	20240604	190100	141643442	1779	1779	1779	1779	0
118	20240604	190000	141643442	1779	1779	1779	1779	0
119	20240604	185900	141643442	1779	1779	1779	1779	0
120	20240604	185800	141643442	1779	1779	1779	1779	0
121	20240604	185700	141643442	1779	1779	1779	1779	0
122	20240604	185600	141643442	1779	1779	1779	1779	3159
123	20240604	185500	141643442	1779	1779	1779	1779	0
124	20240604	185400	141643442	1779	1779	1779	1779	0
125	20240604	185300	141643442	1779	1779	1779	1779	0
126	20240604	185200	141643442	1779	1779	1779	1779	0
127	20240604	185100	141643442	1779	1779	1779	1779	0
128	20240604	185000	141643442	1779	1779	1779	1779	0
129	20240604	184900	141643442	1779	1779	1779	1779	0
130	20240604	184800	141643442	1779	1779	1779	1779	0
131	20240604	184700	141643442	1779	1779	1779	1779	0
132	20240604	184600	141643442	1779	1779	1779	1779	0
133	20240604	184500	141643442	1779	1779	1779	1779	0
134	20240604	184400	141643442	1779	1779	1779	1779	0
135	20240604	184300	141643442	1779	1779	1779	1779	0
136	20240604	184200	141643442	1779	1779	1779	1779	0
137	20240604	184100	141643442	1779	1779	1779	1779	0
138	20240604	184000	141643442	1779	1779	1779	1779	0
139	20240604	183900	141643442	1779	1779	1779	1779	0
140	20240604	183800	141643442	1779	1779	1779	1779	0
141	20240604	183700	141643442	1779	1779	1779	1779	0
142	20240604	183600	141643442	1779	1779	1779	1779	0
143	20240604	183500	141643442	1779	1779	1779	1779	0
144	20240604	183400	141643442	1779	1779	1779	1779	0
145	20240604	183300	141643442	1779	1779	1779	1779	0
146	20240604	183200	141643442	1779	1779	1779	1779	0
147	20240604	183100	141643442	1779	1779	1779	1779	0
148	20240604	183000	141643442	1779	1779	1779	1779	0
149	20240604	182900	141643442	1779	1779	1779	1779	0
150	20240604	182800	141643442	1779	1779	1779	1779	0
151	20240604	182700	141643442	1779	1779	1779	1779	0
152	20240604	182600	141643442	1779	1779	1779	1779	3159
153	20240604	182500	141643442	1779	1779	1779	1779	0
154	20240604	182400	141643442	1779	1779	1779	1779	0
155	20240604	182300	141643442	1779	1779	1779	1779	0
156	20240604	182200	141643442	1779	1779	1779	1779	0
157	20240604	182100	141643442	1779	1779	1779	1779	0
158	20240604	182000	141643442	1779	1779	1779	1779	0
159	20240604	181900	141643442	1779	1779	1779	1779	0
160	20240604	181800	141643442	1779	1779	1779	1779	0
161	20240604	181700	141643442	1779	1779	1779	1779	0
162	20240604	181600	141643442	1779	1779	1779	1779	0
163	20240604	181500	141643442	1779	1779	1779	1779	0
164	20240604	181400	141643442	1779	1779	1779	1779	0
165	20240604	181300	141643442	1779	1779	1779	1779	0
166	20240604	181200	141643442	1779	1779	1779	1779	0
167	20240604	181100	141643442	1779	1779	1779	1779	0
168	20240604	181000	141643442	1779	1779	1779	1779	0
169	20240604	180900	141643442	1779	1779	1779	1779	0
170	20240604	180800	141643442	1779	1779	1779	1779	0
171	20240604	180700	141643442	1779	1779	1779	1779	0
172	20240604	180600	141643442	1779	1779	1779	1779	0
173	20240604	180500	141643442	1779	1779	1779	1779	0
174	20240604	180400	141643442	1779	1779	1779	1779	0
175	20240604	180300	141643442	1779	1779	1779	1779	0
176	20240604	180200	141643442	1779	1779	1779	1779	0
177	20240604	180100	141643442	1779	1779	1779	1779	0
178	20240604	180000	141643442	1779	1779	1779	1779	0
179	20240604	175900	141643442	1779	1779	1779	1779	0
180	20240604	175800	141643442	1779	1779	1779	1779	0
181	20240604	175700	141643442	1779	1779	1779	1779	0
182	20240604	175600	141643442	1779	1779	1779	1779	3159
183	20240604	175500	141643442	1779	1779	1779	1779	0
184	20240604	175400	141643442	1779	1779	1779	1779	0
185	20240604	175300	141643442	1779	1779	1779	1779	0
186	20240604	175200	141643442	1779	1779	1779	1779	0
187	20240604	175100	141643442	1779	1779	1779	1779	0
188	20240604	175000	141643442	1779	1779	1779	1779	0
189	20240604	174900	141643442	1779	1779	1779	1779	0
190	20240604	174800	141643442	1779	1779	1779	1779	0
191	20240604	174700	141643442	1779	1779	1779	1779	0
192	20240604	174600	141643442	1779	1779	1779	1779	0
193	20240604	174500	141643442	1779	1779	1779	1779	0
194	20240604	174400	141643442	1779	1779	1779	1779	0
195	20240604	174300	141643442	1779	1779	1779	1779	0
196	20240604	174200	141643442	1779	1779	1779	1779	0
197	20240604	174100	141643442	1779	1779	1779	1779	0
198	20240604	174000	141643442	1779	1779	1779	1779	0
199	20240604	173900	141643442	1779	1779	1779	1779	0
200	20240604	173800	141643442	1779	1779	1779	1779	0
201	20240604	173700	141643442	1779	1779	1779	1779	0
202	20240604	173600	141643442	1779	1779	1779	1779	0
203	20240604	173500	141643442	1779	1779	1779	1779	0
204	20240604	173400	141643442	1779	1779	1779	1779	0
205	20240604	173300	141643442	1779	1779	1779	1779	0
206	20240604	173200	141643442	1779	1779	1779	1779	0
207	20240604	173100	141643442	1779	1779	1779	1779	0
208	20240604	173000	141643442	1779	1779	1779	1779	0
209	20240604	172900	141643442	1779	1779	1779	1779	0
210	20240604	172800	141643442	1779	1779	1779	1779	0
211	20240604	172700	141643442	1779	1779	1779	1779	0
212	20240604	172600	141643442	1779	1779	1779	1779	3159
213	20240604	172500	141643442	1779	1779	1779	1779	0
214	20240604	172400	141643442	1779	1779	1779	1779	0
215	20240604	172300	141643442	1779	1779	1779	1779	0
216	20240604	172200	141643442	1779	1779	1779	1779	0
217	20240604	172100	141643442	1779	1779	1779	1779	0
218	20240604	172000	141643442	1779	1779	1779	1779	0
219	20240604	171900	141643442	1779	1779	1779	1779	0
220	20240604	171800	141643442	1779	1779	1779	1779	0
221	20240604	171700	141643442	1779	1779	1779	1779	0
222	20240604	171600	141643442	1779	1779	1779	1779	0
223	20240604	171500	141643442	1779	1779	1779	1779	0
224	20240604	171400	141643442	1779	1779	1779	1779	0
225	20240604	171300	141643442	1779	1779	1779	1779	0
226	20240604	171200	141643442	1779	1779	1779	1779	0
227	20240604	171100	141643442	1779	1779	1779	1779	0
228	20240604	171000	141643442	1779	1779	1779	1779	0
229	20240604	170900	141643442	1779	1779	1779	1779	0
230	20240604	170800	141643442	1779	1779	1779	1779	0
231	20240604	170700	141643442	1779	1779	1779	1779	0
232	20240604	170600	141643442	1779	1779	1779	1779	0
233	20240604	170500	141643442	1779	1779	1779	1779	0
234	20240604	170400	141643442	1779	1779	1779	1779	0
235	20240604	170300	141643442	1779	1779	1779	1779	0
236	20240604	170200	141643442	1779	1779	1779	1779	0
237	20240604	170100	141643442	1779	1779	1779	1779	0
238	20240604	170000	141643442	1779	1779	1779	1779	0
239	20240604	165900	141643442	1779	1779	1779	1779	0
240	20240604	165800	141643442	1779	1779	1779	1779	0
241	20240604	165700	141643442	1779	1779	1779	1779	0
242	20240604	165600	141643442	1779	1779	1779	1779	3159
243	20240604	165500	141643442	1779	1779	1779	1779	0
244	20240604	165400	141643442	1779	1779	1779	1779	0
245	20240604	165300	141643442	1779	1779	1779	1779	0
246	20240604	165200	141643442	1779	1779	1779	1779	0
247	20240604	165100	141643442	1779	1779	1779	1779	0
248	20240604	165000	141643442	1779	1779	1779	1779	0
249	20240604	164900	141643442	1779	1779	1779	1779	0
250	20240604	164800	141643442	1779	1779	1779	1779	0
251	20240604	164700	141643442	1779	1779	1779	1779	0
252	20240604	164600	141643442	1779	1779	1779	1779	0
253	20240604	164500	141643442	1779	1779	1779	1779	0
254	20240604	164400	141643442	1779	1779	1779	1779	0
255	20240604	164300	141643442	1779	1779	1779	1779	0
256	20240604	164200	141643442	1779	1779	1779	1779	0
257	20240604	164100	141643442	1779	1779	1779	1779	0
258	20240604	164000	141643442	1779	1779	1779	1779	0
259	20240604	163900	141643442	1779	1779	1779	1779	0
260	20240604	163800	141643442	1779	1779	1779	1779	0
261	20240604	163700	141643442	1779	1779	1779	1779	0
262	20240604	163600	141643442	1779	1779	1779	1779	0
263	20240604	163500	141643442	1779	1779	1779	1779	0
264	20240604	163400	141643442	1779	1779	1779	1779	0
265	20240604	163300	141643442	1779	1779	1779	1779	0
266	20240604	163200	141643442	1779	1779	1779	1779	0
267	20240604	163100	141643442	1779	1779	1779	1779	0
268	20240604	163000	141643442	1779	1779	1779	1779	0
269	20240604	162900	141643442	1779	1779	1779	1779	0
270	20240604	162800	141643442	1779	1779	1779	1779	0
271	20240604	162700	141643442	1779	1779	1779	1779	0
272	20240604	162600	141643442	1779	1779	1779	1779	3159
273	20240604	162500	141643442	1779	1779	1779	1779	0
274	20240604	162400	141643442	1779	1779	1779	1779	0
275	20240604	162300	141643442	1779	1779	1779	1779	0
276	20240604	162200	141643442	1779	1779	1779	1779	0
277	20240604	162100	141643442	1779	1779	1779	1779	0
278	20240604	162000	141643442	1779	1779	1779	1779	0
279	20240604	161900	141643442	1779	1779	1779	1779	0
280	20240604	161800	141643442	1779	1779	1779	1779	0
281	20240604	161700	141643442	1779	1779	1779	1779	0
282	20240604	161600	141643442	1779	1779	1779	1779	0
283	20240604	161500	141643442	1779	1779	1779	1779	0
284	20240604	161400	141643442	1779	1779	1779	1779	0
285	20240604	161300	141643442	1779	1779	1779	1779	0
286	20240604	161200	141643442	1779	1779	1779	1779	0
287	20240604	161100	141643442	1779	1779	1779	1779	0
288	20240604	161000	141643442	1779	1779	1779	1779	0
289	20240604	160900	141643442	1779	1779	1779	1779	0
290	20240604	160800	141643442	1779	1779	1779	1779	0
291	20240604	160700	141643442	1779	1779	1779	1779	0
292	20240604	160600	141643442	1779	1779	1779	1779	0
293	20240604	160500	141643442	1779	1779	1779	1779	0
294	20240604	160400	141643442	1779	1779	1779	1779	0
295	20240604	160300	141643442	1779	1779	1779	1779	0
296	20240604	160200	141643442	1779	1779	1779	1779	0
297	20240604	160100	141643442	1779	1779	1779	1779	0
298	20240604	160000	141643442	1779	1779	1779	1779	0
299	20240604	155900	141643442	1779	1779	1779	1779	0
300	20240604	155800	141643442	1779	1779	1779	1779	0
301	20240604	155700	141643442	1779	1779	1779	1779	0
302	20240604	155600	141643442	1779	1779	1779	1779	3159
303	20240604	155500	141643442	1779	1779	1779	1779	0
304	20240604	155400	141643442	1779	1779	1779	1779	0
305	20240604	155300	141643442	1779	1779	1779	1779	0
306	20240604	155200	141643442	1779	1779	1779	1779	0
307	20240604	155100	141643442	1779	1779	1779	1779	0
308	20240604	155000	141643442	1779	1779	1779	1779	0
309	20240604	154900	141643442	1779	1779	1779	1779	0
310	20240604	154800	141643442	1779	1779	1779	1779	0
311	20240604	154700	141643442	1779	1779	1779	1779	0
312	20240604	154600	141643442	1779	1779	1779	1779	0
313	20240604	154500	141643442	1779	1779	1779	1779	0
314	20240604	154400	141643442	1779	1779	1779	1779	0
315	20240604	154300	141643442	1779	1779	1779	1779	0
316	20240604	154200	141643442	1779	1779	1779	1779	0
317	20240604	154100	141643442	1779	1779	1779	1779	0
318	20240604	154000	141643442	1779	1779	1779	1779	0
319	20240604	153900	141643442	1779	1779	1779	1779	0
320	20240604	153800	141643442	1779	1779	1779	1779	0
321	20240604	153700	141643442	1779	1779	1779	1779	0
322	20240604	153600	141643442	1779	1779	1779	1779	0
323	20240604	153500	141643442	1779	1779	1779	1779	0
324	20240604	153400	141643442	1779	1779	1779	1779	0
325	20240604	153300	141643442	1779	1779	1779	1779	0
326	20240604	153200	141643442	1779	1779	1779	1779	0
327	20240604	153100	141643442	1779	1779	1779	1779	0
328	20240604	153000	141643442	1779	1779	1779	1779	3159
329	20240604	152900	136023581	1762	1762	1762	1762	0
330	20240604	152800	136023581	1762	1762	1762	1762	0
331	20240604	152700	136023581	1762	1762	1762	1762	0
332	20240604	152600	136023581	1762	1762	1762	1762	0
333	20240604	152500	136023581	1762	1762	1762	1762	0
334	20240604	152400	136023581	1762	1762	1762	1762	0
335	20240604	152300	136023581	1762	1762	1762	1762	0
336	20240604	152200	136023581	1762	1762	1762	1762	0
337	20240604	152100	136023581	1762	1762	1762	1762	0
338	20240604	152000	136023581	1762	1762	1762	1762	0
339	20240604	151900	136023581	1762	1770	1782	1762	95
340	20240604	151800	135855728	1782	1782	1782	1782	0
341	20240604	151700	135855728	1782	1782	1782	1782	0
342	20240604	151600	135855728	1782	1782	1782	1782	2
343	20240604	151500	135852164	1782	1753	1782	1751	510
344	20240604	151400	134950155	1782	1780	1782	1740	1676
345	20240604	151300	131985479	1782	1782	1782	1782	2
346	20240604	151200	131981915	1782	1782	1782	1782	0
347	20240604	151100	131981915	1782	1781	1782	1771	2417
348	20240604	151000	127697579	1783	1783	1783	1783	0
349	20240604	150900	127697579	1783	1783	1783	1783	0
350	20240604	150800	127697579	1783	1783	1783	1783	1
351	20240604	150700	127695796	1782	1782	1783	1781	131
352	20240604	150600	127462462	1784	1784	1784	1784	700
353	20240604	150500	126213662	1784	1784	1784	1784	0
354	20240604	150400	126213662	1784	1784	1784	1784	0
355	20240604	150300	126213662	1784	1784	1784	1784	0
356	20240604	150200	126213662	1784	1784	1784	1784	0
357	20240604	150100	126213662	1784	1784	1784	1784	413
358	20240604	150000	125476870	1784	1783	1784	1783	492
359	20240604	145900	124599434	1783	1783	1783	1783	12
360	20240604	145800	124578038	1783	1784	1784	1783	327
361	20240604	145700	123994966	1784	1783	1784	1782	352
362	20240604	145600	123367523	1782	1781	1782	1781	92
363	20240604	145500	123203659	1781	1781	1781	1781	270
364	20240604	145400	122722789	1781	1781	1781	1780	413
365	20240604	145300	121987357	1781	1780	1781	1780	149
366	20240604	145200	121722117	1780	1780	1780	1780	282
367	20240604	145100	121220157	1780	1780	1780	1780	354
368	20240604	145000	120590037	1780	1780	1780	1780	276
369	20240604	144900	120098757	1780	1780	1780	1780	258
370	20240604	144800	119639517	1780	1779	1780	1779	336
371	20240604	144700	119041457	1779	1779	1780	1779	783
372	20240604	144600	117648416	1779	1779	1779	1779	291
373	20240604	144500	117130727	1778	1778	1778	1778	0
374	20240604	144400	117130727	1778	1778	1778	1778	246
375	20240604	144300	116693339	1778	1779	1779	1778	41
376	20240604	144200	116620421	1779	1778	1779	1778	372
377	20240604	144100	115958643	1778	1778	1778	1778	277
378	20240604	144000	115466137	1778	1777	1779	1777	383
379	20240604	143900	114785165	1778	1777	1778	1777	1020
380	20240604	143800	112971708	1777	1777	1778	1777	295
381	20240604	143700	112447396	1777	1777	1777	1777	324
382	20240604	143600	111871648	1777	1776	1777	1776	161
383	20240604	143500	111585571	1776	1776	1776	1776	340
384	20240604	143400	110981731	1775	1776	1776	1775	428
385	20240604	143300	110221775	1776	1775	1776	1773	214
386	20240604	143200	109841831	1774	1776	1776	1774	245
387	20240604	143100	109407028	1776	1776	1777	1776	331
388	20240604	143000	108819090	1776	1775	1776	1775	165
389	20240604	142900	108526214	1776	1776	1776	1776	343
390	20240604	142800	107917046	1775	1775	1775	1775	128
391	20240604	142700	107689846	1775	1775	1775	1775	286
392	20240604	142600	107182196	1775	1775	1775	1773	344
393	20240604	142500	106571795	1775	1776	1776	1773	491
394	20240604	142400	105700077	1776	1776	1776	1776	74
395	20240604	142300	105568653	1776	1776	1777	1776	391
396	20240604	142200	104874205	1775	1775	1775	1775	253
397	20240604	142100	104425130	1775	1774	1775	1774	342
398	20240604	142000	103818389	1774	1772	1774	1772	101
399	20240604	141900	103639389	1772	1772	1772	1772	407
400	20240604	141800	102918185	1774	1774	1774	1774	40
401	20240604	141700	102847225	1774	1775	1775	1773	760
402	20240604	141600	101498604	1775	1775	1775	1775	73
403	20240604	141500	101369029	1771	1775	1775	1771	441
404	20240604	141400	100587384	1771	1772	1775	1771	269
405	20240604	141300	100110712	1775	1775	1775	1775	32
406	20240604	141200	100053912	1775	1775	1775	1775	54
407	20240604	141100	99958062	1774	1774	1774	1774	69
408	20240604	141000	99835656	1774	1770	1774	1770	1155
409	20240604	140900	97789038	1770	1769	1770	1769	278
410	20240604	140800	97297247	1769	1769	1769	1769	269
411	20240604	140700	96821386	1767	1769	1769	1767	246
412	20240604	140600	96386513	1769	1770	1770	1769	297
413	20240604	140500	95860947	1767	1770	1770	1767	259
414	20240604	140400	95403116	1770	1766	1770	1766	246
415	20240604	140300	94968512	1766	1767	1768	1766	268
416	20240604	140200	94495066	1766	1769	1769	1766	294
417	20240604	140100	93975388	1768	1770	1770	1768	257
418	20240604	140000	93520842	1766	1768	1768	1766	250
419	20240604	135900	93079178	1768	1770	1770	1768	228
420	20240604	135800	92675754	1770	1770	1770	1770	144
421	20240604	135700	92420874	1770	1770	1770	1769	341
422	20240604	135600	91817428	1770	1770	1770	1770	42
423	20240604	135500	91743088	1767	1770	1770	1767	376
424	20240604	135400	91078231	1768	1770	1770	1766	185
425	20240604	135300	90751171	1770	1777	1777	1770	330
426	20240604	135200	90165407	1778	1778	1778	1778	282
427	20240604	135100	89664011	1778	1780	1780	1778	203
428	20240604	135000	89302829	1780	1780	1780	1780	264
429	20240604	134900	88832909	1780	1788	1790	1766	1516
430	20240604	134800	86133512	1787	1772	1787	1772	1015
431	20240604	134700	84327265	1772	1770	1772	1770	631
432	20240604	134600	83210322	1770	1760	1770	1760	628
433	20240604	134500	82103778	1756	1760	1760	1756	520
434	20240604	134400	81189861	1760	1760	1760	1760	44
435	20240604	134300	81112421	1757	1760	1760	1757	237
436	20240604	134200	80695316	1760	1752	1760	1745	1750
437	20240604	134100	77622568	1751	1747	1751	1747	195
438	20240604	134000	77281373	1746	1744	1746	1744	33
439	20240604	133900	77223788	1743	1740	1743	1740	215
440	20240604	133800	76849622	1740	1739	1740	1739	2661
441	20240604	133700	72219804	1739	1738	1739	1738	30
442	20240604	133600	72167645	1736	1736	1736	1736	267
443	20240604	133500	71704133	1736	1736	1736	1736	486
444	20240604	133400	70860437	1737	1732	1737	1732	956
445	20240604	133300	69201909	1731	1731	1731	1731	389
446	20240604	133200	68528550	1731	1730	1731	1730	178
447	20240604	133100	68220530	1730	1730	1730	1730	31
448	20240604	133000	68166900	1730	1730	1730	1730	244
449	20240604	132900	67744780	1730	1731	1731	1730	288
450	20240604	132800	67246379	1731	1731	1731	1731	33
451	20240604	132700	67189256	1731	1731	1731	1701	2225
452	20240604	132600	63377576	1730	1729	1731	1729	591
453	20240604	132500	62354923	1727	1722	1727	1722	205
454	20240604	132400	62001612	1722	1714	1722	1714	2895
455	20240604	132300	57036306	1714	1712	1714	1712	132
456	20240604	132200	56810233	1712	1711	1712	1711	137
457	20240604	132100	56575813	1711	1710	1711	1710	1301
458	20240604	132000	54351089	1710	1710	1710	1710	674
459	20240604	131900	53198549	1710	1709	1710	1709	244
460	20240604	131800	52781526	1709	1690	1709	1690	3984
461	20240604	131700	46024888	1682	1680	1682	1680	2642
462	20240604	131600	41584160	1674	1674	1674	1674	0
463	20240604	131500	41584160	1674	1673	1674	1673	614
464	20240604	131400	40556438	1673	1673	1673	1673	32
465	20240604	131300	40502902	1673	1673	1673	1673	219
466	20240604	131200	40136515	1673	1673	1673	1673	0
467	20240604	131100	40136515	1673	1673	1673	1673	0
468	20240604	131000	40136515	1673	1673	1673	1673	0
469	20240604	130900	40136515	1673	1673	1673	1673	0
470	20240604	130800	40136515	1673	1673	1673	1673	0
471	20240604	130700	40136515	1673	1673	1673	1673	0
472	20240604	130600	40136515	1673	1673	1673	1673	0
473	20240604	130500	40136515	1673	1673	1673	1673	0
474	20240604	130400	40136515	1673	1673	1673	1673	0
475	20240604	130300	40136515	1673	1673	1673	1673	0
476	20240604	130200	40136515	1673	1673	1673	1673	0
477	20240604	130100	40136515	1673	1673	1673	1673	0
478	20240604	130000	40136515	1673	1673	1673	1673	0
479	20240604	125900	40136515	1673	1673	1673	1673	0
480	20240604	125800	40136515	1673	1673	1673	1673	2
481	20240604	125700	40133169	1673	1673	1673	1673	0
482	20240604	125600	40133169	1673	1673	1673	1673	0
483	20240604	125500	40133169	1673	1673	1673	1673	0
484	20240604	125400	40133169	1673	1673	1673	1673	0
485	20240604	125300	40133169	1673	1673	1673	1673	91
486	20240604	125200	39980926	1673	1673	1673	1673	0
487	20240604	125100	39980926	1673	1673	1673	1673	0
488	20240604	125000	39980926	1673	1673	1673	1673	0
489	20240604	124900	39980926	1673	1673	1673	1673	0
490	20240604	124800	39980926	1673	1673	1673	1673	0
491	20240604	124700	39980926	1673	1673	1673	1673	0
492	20240604	124600	39980926	1673	1673	1673	1673	0
493	20240604	124500	39980926	1673	1673	1673	1673	0
494	20240604	124400	39980926	1673	1673	1673	1673	19
495	20240604	124300	39949139	1673	1673	1673	1673	0
496	20240604	124200	39949139	1673	1673	1673	1673	374
497	20240604	124100	39323437	1673	1673	1673	1673	0
498	20240604	124000	39323437	1673	1673	1673	1673	0
499	20240604	123900	39323437	1673	1673	1673	1673	0
500	20240604	123800	39323437	1673	1673	1673	1673	0
501	20240604	123700	39323437	1673	1673	1673	1673	0
502	20240604	123600	39323437	1673	1673	1673	1673	0
503	20240604	123500	39323437	1673	1673	1673	1673	0
504	20240604	123400	39323437	1673	1673	1673	1673	0
505	20240604	123300	39323437	1673	1673	1673	1673	0
506	20240604	123200	39323437	1673	1673	1673	1673	50
507	20240604	123100	39239787	1673	1669	1673	1669	17
508	20240604	123000	39211365	1669	1669	1669	1669	0
509	20240604	122900	39211365	1669	1669	1669	1669	0
510	20240604	122800	39211365	1669	1669	1669	1669	0
511	20240604	122700	39211365	1669	1669	1669	1669	0
512	20240604	122600	39211365	1669	1669	1669	1669	0
513	20240604	122500	39211365	1669	1669	1669	1669	0
514	20240604	122400	39211365	1669	1669	1669	1669	0
515	20240604	122300	39211365	1669	1669	1669	1669	1
516	20240604	122200	39209696	1668	1668	1668	1668	0
517	20240604	122100	39209696	1668	1668	1668	1668	12
518	20240604	122000	39189680	1667	1667	1667	1667	6
519	20240604	121900	39179678	1667	1667	1667	1667	0
520	20240604	121800	39179678	1667	1667	1667	1667	0
521	20240604	121700	39179678	1667	1667	1667	1667	0
522	20240604	121600	39179678	1667	1667	1667	1667	0
523	20240604	121500	39179678	1667	1667	1667	1667	19
524	20240604	121400	39148005	1668	1668	1668	1668	100
525	20240604	121300	38981205	1668	1669	1669	1668	22
526	20240604	121200	38944498	1670	1670	1670	1670	0
527	20240604	121100	38944498	1670	1670	1670	1670	0
528	20240604	121000	38944498	1670	1670	1670	1670	0
529	20240604	120900	38944498	1670	1670	1670	1670	11
530	20240604	120800	38926128	1671	1671	1671	1671	0
531	20240604	120700	38926128	1671	1671	1671	1671	1
532	20240604	120600	38924457	1671	1671	1671	1671	0
533	20240604	120500	38924457	1671	1671	1671	1671	0
534	20240604	120400	38924457	1671	1671	1671	1671	2
535	20240604	120300	38921115	1671	1671	1671	1671	0
536	20240604	120200	38921115	1671	1671	1671	1671	1
537	20240604	120100	38919444	1672	1672	1672	1672	0
538	20240604	120000	38919444	1672	1672	1672	1672	0
539	20240604	115900	38919444	1672	1672	1672	1672	0
540	20240604	115800	38919444	1672	1672	1672	1672	0
541	20240604	115700	38919444	1672	1672	1672	1672	0
542	20240604	115600	38919444	1672	1672	1672	1672	0
543	20240604	115500	38919444	1672	1672	1672	1672	0
544	20240604	115400	38919444	1672	1672	1672	1672	0
545	20240604	115300	38919444	1672	1672	1672	1672	0
546	20240604	115200	38919444	1672	1672	1672	1672	0
547	20240604	115100	38919444	1672	1672	1672	1672	0
548	20240604	115000	38919444	1672	1672	1672	1672	0
549	20240604	114900	38919444	1672	1672	1672	1672	0
550	20240604	114800	38919444	1672	1670	1672	1670	3
551	20240604	114700	38914430	1670	1670	1670	1670	0
552	20240604	114600	38914430	1670	1670	1670	1670	0
553	20240604	114500	38914430	1670	1670	1670	1670	0
554	20240604	114400	38914430	1670	1670	1670	1670	1132
555	20240604	114300	37023990	1670	1670	1670	1670	0
556	20240604	114200	37023990	1670	1670	1670	1670	0
557	20240604	114100	37023990	1670	1670	1670	1670	0
558	20240604	114000	37023990	1670	1670	1670	1670	1
559	20240604	113900	37022320	1670	1670	1670	1670	0
560	20240604	113800	37022320	1670	1670	1670	1670	0
561	20240604	113700	37022320	1670	1670	1670	1670	0
562	20240604	113600	37022320	1670	1670	1670	1670	0
563	20240604	113500	37022320	1670	1670	1670	1670	0
564	20240604	113400	37022320	1670	1670	1670	1670	0
565	20240604	113300	37022320	1670	1670	1670	1670	0
566	20240604	113200	37022320	1670	1670	1670	1670	26
567	20240604	113100	36978900	1670	1670	1670	1670	11
568	20240604	113000	36960530	1673	1673	1673	1673	0
569	20240604	112900	36960530	1673	1673	1673	1673	0
570	20240604	112800	36960530	1673	1673	1673	1673	0
571	20240604	112700	36960530	1673	1673	1673	1673	0
572	20240604	112600	36960530	1673	1673	1673	1673	0
573	20240604	112500	36960530	1673	1673	1673	1673	0
574	20240604	112400	36960530	1673	1673	1673	1673	0
575	20240604	112300	36960530	1673	1673	1673	1673	0
576	20240604	112200	36960530	1673	1660	1673	1660	1401
577	20240604	112100	34634857	1660	1665	1665	1660	625
578	20240604	112000	33596813	1675	1675	1675	1675	0
579	20240604	111900	33596813	1675	1675	1675	1675	1
580	20240604	111800	33595138	1678	1678	1678	1678	0
581	20240604	111700	33595138	1678	1678	1678	1678	0
582	20240604	111600	33595138	1678	1678	1678	1678	0
583	20240604	111500	33595138	1678	1678	1678	1678	0
584	20240604	111400	33595138	1678	1678	1678	1678	0
585	20240604	111300	33595138	1678	1676	1678	1662	2098
586	20240604	111200	30102636	1679	1679	1679	1679	0
587	20240604	111100	30102636	1679	1679	1679	1679	0
588	20240604	111000	30102636	1679	1679	1679	1679	0
589	20240604	110900	30102636	1679	1679	1679	1679	0
590	20240604	110800	30102636	1679	1679	1679	1679	0
591	20240604	110700	30102636	1679	1679	1679	1679	0
592	20240604	110600	30102636	1679	1679	1679	1679	0
593	20240604	110500	30102636	1679	1679	1679	1679	0
594	20240604	110400	30102636	1679	1679	1679	1679	0
595	20240604	110300	30102636	1679	1679	1679	1679	0
596	20240604	110200	30102636	1679	1679	1679	1679	0
597	20240604	110100	30102636	1679	1679	1679	1679	0
598	20240604	110000	30102636	1679	1679	1679	1679	0
599	20240604	105900	30102636	1679	1679	1679	1679	0
600	20240604	105800	30102636	1679	1679	1679	1679	0
601	20240604	105700	30102636	1679	1679	1679	1679	0
602	20240604	105600	30102636	1679	1679	1679	1679	0
603	20240604	105500	30102636	1679	1679	1679	1679	0
604	20240604	105400	30102636	1679	1679	1679	1679	0
605	20240604	105300	30102636	1679	1679	1679	1679	0
606	20240604	105200	30102636	1679	1680	1680	1679	581
607	20240604	105100	29126607	1680	1680	1680	1680	0
608	20240604	105000	29126607	1680	1681	1681	1680	80
609	20240604	104900	28992177	1681	1681	1681	1681	98
610	20240604	104800	28827439	1680	1680	1680	1680	0
611	20240604	104700	28827439	1680	1680	1680	1680	0
612	20240604	104600	28827439	1680	1680	1680	1680	0
613	20240604	104500	28827439	1680	1680	1680	1680	0
614	20240604	104400	28827439	1680	1680	1680	1680	0
615	20240604	104300	28827439	1680	1680	1680	1680	0
616	20240604	104200	28827439	1680	1680	1680	1680	0
617	20240604	104100	28827439	1680	1680	1680	1680	65
618	20240604	104000	28718239	1680	1681	1681	1680	69
619	20240604	103900	28602315	1681	1681	1681	1681	0
620	20240604	103800	28602315	1681	1681	1681	1681	0
621	20240604	103700	28602315	1681	1681	1681	1681	1
622	20240604	103600	28600634	1681	1681	1681	1681	0
623	20240604	103500	28600634	1681	1681	1681	1681	0
624	20240604	103400	28600634	1681	1681	1681	1681	0
625	20240604	103300	28600634	1681	1681	1681	1681	0
626	20240604	103200	28600634	1681	1684	1684	1681	136
627	20240604	103100	28371933	1680	1697	1697	1680	1799
628	20240604	103000	25333819	1697	1703	1703	1697	121
629	20240604	102900	25128174	1703	1703	1703	1703	7
630	20240604	102800	25116253	1703	1703	1703	1703	50
631	20240604	102700	25031103	1703	1703	1703	1703	0
632	20240604	102600	25031103	1703	1703	1703	1703	0
633	20240604	102500	25031103	1703	1703	1703	1703	0
634	20240604	102400	25031103	1703	1703	1703	1703	0
635	20240604	102300	25031103	1703	1703	1703	1703	10
636	20240604	102200	25014073	1703	1703	1703	1703	12
637	20240604	102100	24993637	1703	1703	1703	1703	0
638	20240604	102000	24993637	1703	1703	1703	1703	0
639	20240604	101900	24993637	1703	1703	1703	1703	0
640	20240604	101800	24993637	1703	1703	1703	1703	0
641	20240604	101700	24993637	1703	1703	1703	1703	0
642	20240604	101600	24993637	1703	1703	1703	1703	0
643	20240604	101500	24993637	1703	1703	1703	1703	0
644	20240604	101400	24993637	1703	1703	1703	1703	20
645	20240604	101300	24959577	1703	1703	1703	1703	0
646	20240604	101200	24959577	1703	1703	1703	1703	0
647	20240604	101100	24959577	1703	1703	1703	1703	0
648	20240604	101000	24959577	1703	1703	1703	1703	0
649	20240604	100900	24959577	1703	1703	1703	1703	0
650	20240604	100800	24959577	1703	1703	1703	1703	10
651	20240604	100700	24942547	1705	1705	1705	1705	0
652	20240604	100600	24942547	1705	1705	1705	1705	0
653	20240604	100500	24942547	1705	1705	1705	1705	0
654	20240604	100400	24942547	1705	1705	1705	1705	0
655	20240604	100300	24942547	1705	1705	1705	1705	0
656	20240604	100200	24942547	1705	1705	1705	1705	0
657	20240604	100100	24942547	1705	1705	1705	1705	0
658	20240604	100000	24942547	1705	1700	1705	1695	158
659	20240604	095900	24674463	1709	1709	1709	1709	0
660	20240604	095800	24674463	1709	1700	1709	1700	173
661	20240604	095700	24379946	1700	1699	1700	1699	2
662	20240604	095600	24376547	1699	1699	1699	1699	0
663	20240604	095500	24376547	1699	1699	1699	1699	0
664	20240604	095400	24376547	1699	1699	1699	1699	10
665	20240604	095300	24359557	1698	1698	1698	1698	0
666	20240604	095200	24359557	1698	1698	1698	1698	0
667	20240604	095100	24359557	1698	1698	1698	1698	20
668	20240604	095000	24325597	1697	1698	1698	1697	11
669	20240604	094900	24306929	1699	1699	1699	1698	14
670	20240604	094800	24283145	1700	1703	1703	1700	404
671	20240604	094700	23595937	1708	1708	1708	1708	0
672	20240604	094600	23595937	1708	1708	1708	1708	1
673	20240604	094500	23594229	1700	1700	1700	1700	11
674	20240604	094400	23575529	1700	1700	1700	1700	1
675	20240604	094300	23573829	1708	1708	1708	1708	0
676	20240604	094200	23573829	1708	1708	1708	1708	0
677	20240604	094100	23573829	1708	1708	1708	1708	0
678	20240604	094000	23573829	1708	1708	1708	1708	0
679	20240604	093900	23573829	1708	1703	1708	1703	4
680	20240604	093800	23567012	1703	1703	1703	1703	24
681	20240604	093700	23526140	1703	1703	1703	1703	0
682	20240604	093600	23526140	1703	1702	1703	1702	4
683	20240604	093500	23519330	1702	1709	1709	1690	10011
684	20240604	093400	6540306	1709	1709	1709	1709	0
685	20240604	093300	6540306	1709	1709	1709	1709	0
686	20240604	093200	6540306	1709	1709	1709	1709	0
687	20240604	093100	6540306	1709	1732	1732	1700	2040
688	20240604	093000	3061492	1736	1736	1736	1736	2
689	20240604	092900	3058020	1735	1735	1735	1735	0
690	20240604	092800	3058020	1735	1735	1735	1735	30
691	20240604	092700	3005970	1728	1728	1728	1728	88
692	20240604	092600	2853906	1727	1727	1727	1727	0
693	20240604	092500	2853906	1727	1727	1727	1727	1
694	20240604	092400	2852179	1727	1727	1727	1727	0
695	20240604	092300	2852179	1727	1727	1727	1727	0
696	20240604	092200	2852179	1727	1727	1727	1727	0
697	20240604	092100	2852179	1727	1727	1727	1727	29
698	20240604	092000	2802096	1724	1724	1724	1724	37
699	20240604	091900	2738308	1721	1723	1723	1721	92
700	20240604	091800	2579943	1724	1724	1724	1724	0
701	20240604	091700	2579943	1724	1726	1726	1724	93
702	20240604	091600	2419508	1727	1727	1727	1727	2
703	20240604	091500	2416054	1727	1733	1733	1727	643
704	20240604	091400	1303640	1734	1734	1734	1734	22
705	20240604	091300	1265492	1735	1735	1735	1735	42
706	20240604	091200	1192622	1736	1737	1737	1736	48
707	20240604	091100	1109278	1737	1737	1737	1737	0
708	20240604	091000	1109278	1737	1738	1738	1737	17
709	20240604	090900	1079743	1748	1748	1748	1748	0
710	20240604	090800	1079743	1748	1748	1748	1748	0
711	20240604	090700	1079743	1748	1748	1748	1748	0
712	20240604	090600	1079743	1748	1748	1748	1748	0
713	20240604	090500	1079743	1748	1748	1748	1748	0
714	20240604	090400	1079743	1748	1748	1748	1748	0
715	20240604	090300	1079743	1748	1748	1748	1748	0
716	20240604	090200	1079743	1748	1749	1749	1748	6
717	20240604	090100	1069250	1750	1750	1750	1750	0
718	20240604	090000	1069250	1750	1750	1750	1750	611