KissMeData/339950/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211900	405711886	1854	1854	1854	1854	4892
3	20240603	211800	405711886	1854	1854	1854	1854	0
4	20240603	211700	405711886	1854	1854	1854	1854	0
5	20240603	211600	405711886	1854	1854	1854	1854	0
6	20240603	211500	405711886	1854	1854	1854	1854	0
7	20240603	211400	405711886	1854	1854	1854	1854	0
8	20240603	211300	405711886	1854	1854	1854	1854	0
9	20240603	211200	405711886	1854	1854	1854	1854	0
10	20240603	211100	405711886	1854	1854	1854	1854	0
11	20240603	211000	405711886	1854	1854	1854	1854	0
12	20240603	210900	405711886	1854	1854	1854	1854	0
13	20240603	210800	405711886	1854	1854	1854	1854	0
14	20240603	210700	405711886	1854	1854	1854	1854	0
15	20240603	210600	405711886	1854	1854	1854	1854	0
16	20240603	210500	405711886	1854	1854	1854	1854	0
17	20240603	210400	405711886	1854	1854	1854	1854	0
18	20240603	210300	405711886	1854	1854	1854	1854	0
19	20240603	210200	405711886	1854	1854	1854	1854	0
20	20240603	210100	405711886	1854	1854	1854	1854	0
21	20240603	210000	405711886	1854	1854	1854	1854	0
22	20240603	205900	405711886	1854	1854	1854	1854	0
23	20240603	205800	405711886	1854	1854	1854	1854	0
24	20240603	205700	405711886	1854	1854	1854	1854	0
25	20240603	205600	405711886	1854	1854	1854	1854	0
26	20240603	205500	405711886	1854	1854	1854	1854	0
27	20240603	205400	405711886	1854	1854	1854	1854	0
28	20240603	205300	405711886	1854	1854	1854	1854	0
29	20240603	205200	405711886	1854	1854	1854	1854	0
30	20240603	205100	405711886	1854	1854	1854	1854	0
31	20240603	205000	405711886	1854	1854	1854	1854	0
32	20240603	204900	405711886	1854	1854	1854	1854	4892
33	20240603	204800	405711886	1854	1854	1854	1854	0
34	20240603	204700	405711886	1854	1854	1854	1854	0
35	20240603	204600	405711886	1854	1854	1854	1854	0
36	20240603	204500	405711886	1854	1854	1854	1854	0
37	20240603	204400	405711886	1854	1854	1854	1854	0
38	20240603	204300	405711886	1854	1854	1854	1854	0
39	20240603	204200	405711886	1854	1854	1854	1854	0
40	20240603	204100	405711886	1854	1854	1854	1854	0
41	20240603	204000	405711886	1854	1854	1854	1854	0
42	20240603	203900	405711886	1854	1854	1854	1854	0
43	20240603	203800	405711886	1854	1854	1854	1854	0
44	20240603	203700	405711886	1854	1854	1854	1854	0
45	20240603	203600	405711886	1854	1854	1854	1854	0
46	20240603	203500	405711886	1854	1854	1854	1854	0
47	20240603	203400	405711886	1854	1854	1854	1854	0
48	20240603	203300	405711886	1854	1854	1854	1854	0
49	20240603	203200	405711886	1854	1854	1854	1854	0
50	20240603	203100	405711886	1854	1854	1854	1854	0
51	20240603	203000	405711886	1854	1854	1854	1854	0
52	20240603	202900	405711886	1854	1854	1854	1854	0
53	20240603	202800	405711886	1854	1854	1854	1854	0
54	20240603	202700	405711886	1854	1854	1854	1854	0
55	20240603	202600	405711886	1854	1854	1854	1854	0
56	20240603	202500	405711886	1854	1854	1854	1854	0
57	20240603	202400	405711886	1854	1854	1854	1854	0
58	20240603	202300	405711886	1854	1854	1854	1854	0
59	20240603	202200	405711886	1854	1854	1854	1854	0
60	20240603	202100	405711886	1854	1854	1854	1854	0
61	20240603	202000	405711886	1854	1854	1854	1854	0
62	20240603	201900	405711886	1854	1854	1854	1854	4892
63	20240603	201800	405711886	1854	1854	1854	1854	0
64	20240603	201700	405711886	1854	1854	1854	1854	0
65	20240603	201600	405711886	1854	1854	1854	1854	0
66	20240603	201500	405711886	1854	1854	1854	1854	0
67	20240603	201400	405711886	1854	1854	1854	1854	0
68	20240603	201300	405711886	1854	1854	1854	1854	0
69	20240603	201200	405711886	1854	1854	1854	1854	0
70	20240603	201100	405711886	1854	1854	1854	1854	0
71	20240603	201000	405711886	1854	1854	1854	1854	0
72	20240603	200900	405711886	1854	1854	1854	1854	0
73	20240603	200800	405711886	1854	1854	1854	1854	0
74	20240603	200700	405711886	1854	1854	1854	1854	0
75	20240603	200600	405711886	1854	1854	1854	1854	0
76	20240603	200500	405711886	1854	1854	1854	1854	0
77	20240603	200400	405711886	1854	1854	1854	1854	0
78	20240603	200300	405711886	1854	1854	1854	1854	0
79	20240603	200200	405711886	1854	1854	1854	1854	0
80	20240603	200100	405711886	1854	1854	1854	1854	0
81	20240603	200000	405711886	1854	1854	1854	1854	0
82	20240603	195900	405711886	1854	1854	1854	1854	0
83	20240603	195800	405711886	1854	1854	1854	1854	0
84	20240603	195700	405711886	1854	1854	1854	1854	0
85	20240603	195600	405711886	1854	1854	1854	1854	0
86	20240603	195500	405711886	1854	1854	1854	1854	0
87	20240603	195400	405711886	1854	1854	1854	1854	0
88	20240603	195300	405711886	1854	1854	1854	1854	0
89	20240603	195200	405711886	1854	1854	1854	1854	0
90	20240603	195100	405711886	1854	1854	1854	1854	0
91	20240603	195000	405711886	1854	1854	1854	1854	0
92	20240603	194900	405711886	1854	1854	1854	1854	4892
93	20240603	194800	405711886	1854	1854	1854	1854	0
94	20240603	194700	405711886	1854	1854	1854	1854	0
95	20240603	194600	405711886	1854	1854	1854	1854	0
96	20240603	194500	405711886	1854	1854	1854	1854	0
97	20240603	194400	405711886	1854	1854	1854	1854	0
98	20240603	194300	405711886	1854	1854	1854	1854	0
99	20240603	194200	405711886	1854	1854	1854	1854	0
100	20240603	194100	405711886	1854	1854	1854	1854	0
101	20240603	194000	405711886	1854	1854	1854	1854	0
102	20240603	193900	405711886	1854	1854	1854	1854	0
103	20240603	193800	405711886	1854	1854	1854	1854	0
104	20240603	193700	405711886	1854	1854	1854	1854	0
105	20240603	193600	405711886	1854	1854	1854	1854	0
106	20240603	193500	405711886	1854	1854	1854	1854	0
107	20240603	193400	405711886	1854	1854	1854	1854	0
108	20240603	193300	405711886	1854	1854	1854	1854	0
109	20240603	193200	405711886	1854	1854	1854	1854	0
110	20240603	193100	405711886	1854	1854	1854	1854	0
111	20240603	193000	405711886	1854	1854	1854	1854	0
112	20240603	192900	405711886	1854	1854	1854	1854	0
113	20240603	192800	405711886	1854	1854	1854	1854	0
114	20240603	192700	405711886	1854	1854	1854	1854	0
115	20240603	192600	405711886	1854	1854	1854	1854	0
116	20240603	192500	405711886	1854	1854	1854	1854	0
117	20240603	192400	405711886	1854	1854	1854	1854	0
118	20240603	192300	405711886	1854	1854	1854	1854	0
119	20240603	192200	405711886	1854	1854	1854	1854	0
120	20240603	192100	405711886	1854	1854	1854	1854	0
121	20240603	192000	405711886	1854	1854	1854	1854	0
122	20240603	191900	405711886	1854	1854	1854	1854	4892
123	20240603	191800	405711886	1854	1854	1854	1854	0
124	20240603	191700	405711886	1854	1854	1854	1854	0
125	20240603	191600	405711886	1854	1854	1854	1854	0
126	20240603	191500	405711886	1854	1854	1854	1854	0
127	20240603	191400	405711886	1854	1854	1854	1854	0
128	20240603	191300	405711886	1854	1854	1854	1854	0
129	20240603	191200	405711886	1854	1854	1854	1854	0
130	20240603	191100	405711886	1854	1854	1854	1854	0
131	20240603	191000	405711886	1854	1854	1854	1854	0
132	20240603	190900	405711886	1854	1854	1854	1854	0
133	20240603	190800	405711886	1854	1854	1854	1854	0
134	20240603	190700	405711886	1854	1854	1854	1854	0
135	20240603	190600	405711886	1854	1854	1854	1854	0
136	20240603	190500	405711886	1854	1854	1854	1854	0
137	20240603	190400	405711886	1854	1854	1854	1854	0
138	20240603	190300	405711886	1854	1854	1854	1854	0
139	20240603	190200	405711886	1854	1854	1854	1854	0
140	20240603	190100	405711886	1854	1854	1854	1854	0
141	20240603	190000	405711886	1854	1854	1854	1854	0
142	20240603	185900	405711886	1854	1854	1854	1854	0
143	20240603	185800	405711886	1854	1854	1854	1854	0
144	20240603	185700	405711886	1854	1854	1854	1854	0
145	20240603	185600	405711886	1854	1854	1854	1854	0
146	20240603	185500	405711886	1854	1854	1854	1854	0
147	20240603	185400	405711886	1854	1854	1854	1854	0
148	20240603	185300	405711886	1854	1854	1854	1854	0
149	20240603	185200	405711886	1854	1854	1854	1854	0
150	20240603	185100	405711886	1854	1854	1854	1854	0
151	20240603	185000	405711886	1854	1854	1854	1854	0
152	20240603	184900	405711886	1854	1854	1854	1854	4892
153	20240603	184800	405711886	1854	1854	1854	1854	0
154	20240603	184700	405711886	1854	1854	1854	1854	0
155	20240603	184600	405711886	1854	1854	1854	1854	0
156	20240603	184500	405711886	1854	1854	1854	1854	0
157	20240603	184400	405711886	1854	1854	1854	1854	0
158	20240603	184300	405711886	1854	1854	1854	1854	0
159	20240603	184200	405711886	1854	1854	1854	1854	0
160	20240603	184100	405711886	1854	1854	1854	1854	0
161	20240603	184000	405711886	1854	1854	1854	1854	0
162	20240603	183900	405711886	1854	1854	1854	1854	0
163	20240603	183800	405711886	1854	1854	1854	1854	0
164	20240603	183700	405711886	1854	1854	1854	1854	0
165	20240603	183600	405711886	1854	1854	1854	1854	0
166	20240603	183500	405711886	1854	1854	1854	1854	0
167	20240603	183400	405711886	1854	1854	1854	1854	0
168	20240603	183300	405711886	1854	1854	1854	1854	0
169	20240603	183200	405711886	1854	1854	1854	1854	0
170	20240603	183100	405711886	1854	1854	1854	1854	0
171	20240603	183000	405711886	1854	1854	1854	1854	0
172	20240603	182900	405711886	1854	1854	1854	1854	0
173	20240603	182800	405711886	1854	1854	1854	1854	0
174	20240603	182700	405711886	1854	1854	1854	1854	0
175	20240603	182600	405711886	1854	1854	1854	1854	0
176	20240603	182500	405711886	1854	1854	1854	1854	0
177	20240603	182400	405711886	1854	1854	1854	1854	0
178	20240603	182300	405711886	1854	1854	1854	1854	0
179	20240603	182200	405711886	1854	1854	1854	1854	0
180	20240603	182100	405711886	1854	1854	1854	1854	0
181	20240603	182000	405711886	1854	1854	1854	1854	0
182	20240603	181900	405711886	1854	1854	1854	1854	4892
183	20240603	181800	405711886	1854	1854	1854	1854	0
184	20240603	181700	405711886	1854	1854	1854	1854	0
185	20240603	181600	405711886	1854	1854	1854	1854	0
186	20240603	181500	405711886	1854	1854	1854	1854	0
187	20240603	181400	405711886	1854	1854	1854	1854	0
188	20240603	181300	405711886	1854	1854	1854	1854	0
189	20240603	181200	405711886	1854	1854	1854	1854	0
190	20240603	181100	405711886	1854	1854	1854	1854	0
191	20240603	181000	405711886	1854	1854	1854	1854	0
192	20240603	180900	405711886	1854	1854	1854	1854	0
193	20240603	180800	405711886	1854	1854	1854	1854	0
194	20240603	180700	405711886	1854	1854	1854	1854	0
195	20240603	180600	405711886	1854	1854	1854	1854	0
196	20240603	180500	405711886	1854	1854	1854	1854	0
197	20240603	180400	405711886	1854	1854	1854	1854	0
198	20240603	180300	405711886	1854	1854	1854	1854	0
199	20240603	180200	405711886	1854	1854	1854	1854	0
200	20240603	180100	405711886	1854	1854	1854	1854	0
201	20240603	180000	405711886	1854	1854	1854	1854	0
202	20240603	175900	405711886	1854	1854	1854	1854	0
203	20240603	175800	405711886	1854	1854	1854	1854	0
204	20240603	175700	405711886	1854	1854	1854	1854	0
205	20240603	175600	405711886	1854	1854	1854	1854	0
206	20240603	175500	405711886	1854	1854	1854	1854	0
207	20240603	175400	405711886	1854	1854	1854	1854	0
208	20240603	175300	405711886	1854	1854	1854	1854	0
209	20240603	175200	405711886	1854	1854	1854	1854	0
210	20240603	175100	405711886	1854	1854	1854	1854	0
211	20240603	175000	405711886	1854	1854	1854	1854	0
212	20240603	174900	405711886	1854	1854	1854	1854	4892
213	20240603	174800	405711886	1854	1854	1854	1854	0
214	20240603	174700	405711886	1854	1854	1854	1854	0
215	20240603	174600	405711886	1854	1854	1854	1854	0
216	20240603	174500	405711886	1854	1854	1854	1854	0
217	20240603	174400	405711886	1854	1854	1854	1854	0
218	20240603	174300	405711886	1854	1854	1854	1854	0
219	20240603	174200	405711886	1854	1854	1854	1854	0
220	20240603	174100	405711886	1854	1854	1854	1854	0
221	20240603	174000	405711886	1854	1854	1854	1854	0
222	20240603	173900	405711886	1854	1854	1854	1854	0
223	20240603	173800	405711886	1854	1854	1854	1854	0
224	20240603	173700	405711886	1854	1854	1854	1854	0
225	20240603	173600	405711886	1854	1854	1854	1854	0
226	20240603	173500	405711886	1854	1854	1854	1854	0
227	20240603	173400	405711886	1854	1854	1854	1854	0
228	20240603	173300	405711886	1854	1854	1854	1854	0
229	20240603	173200	405711886	1854	1854	1854	1854	0
230	20240603	173100	405711886	1854	1854	1854	1854	0
231	20240603	173000	405711886	1854	1854	1854	1854	0
232	20240603	172900	405711886	1854	1854	1854	1854	0
233	20240603	172800	405711886	1854	1854	1854	1854	0
234	20240603	172700	405711886	1854	1854	1854	1854	0
235	20240603	172600	405711886	1854	1854	1854	1854	0
236	20240603	172500	405711886	1854	1854	1854	1854	0
237	20240603	172400	405711886	1854	1854	1854	1854	0
238	20240603	172300	405711886	1854	1854	1854	1854	0
239	20240603	172200	405711886	1854	1854	1854	1854	0
240	20240603	172100	405711886	1854	1854	1854	1854	0
241	20240603	172000	405711886	1854	1854	1854	1854	0
242	20240603	171900	405711886	1854	1854	1854	1854	4892
243	20240603	171800	405711886	1854	1854	1854	1854	0
244	20240603	171700	405711886	1854	1854	1854	1854	0
245	20240603	171600	405711886	1854	1854	1854	1854	0
246	20240603	171500	405711886	1854	1854	1854	1854	0
247	20240603	171400	405711886	1854	1854	1854	1854	0
248	20240603	171300	405711886	1854	1854	1854	1854	0
249	20240603	171200	405711886	1854	1854	1854	1854	0
250	20240603	171100	405711886	1854	1854	1854	1854	0
251	20240603	171000	405711886	1854	1854	1854	1854	0
252	20240603	170900	405711886	1854	1854	1854	1854	0
253	20240603	170800	405711886	1854	1854	1854	1854	0
254	20240603	170700	405711886	1854	1854	1854	1854	0
255	20240603	170600	405711886	1854	1854	1854	1854	0
256	20240603	170500	405711886	1854	1854	1854	1854	0
257	20240603	170400	405711886	1854	1854	1854	1854	0
258	20240603	170300	405711886	1854	1854	1854	1854	0
259	20240603	170200	405711886	1854	1854	1854	1854	0
260	20240603	170100	405711886	1854	1854	1854	1854	0
261	20240603	170000	405711886	1854	1854	1854	1854	0
262	20240603	165900	405711886	1854	1854	1854	1854	0
263	20240603	165800	405711886	1854	1854	1854	1854	0
264	20240603	165700	405711886	1854	1854	1854	1854	0
265	20240603	165600	405711886	1854	1854	1854	1854	0
266	20240603	165500	405711886	1854	1854	1854	1854	0
267	20240603	165400	405711886	1854	1854	1854	1854	0
268	20240603	165300	405711886	1854	1854	1854	1854	0
269	20240603	165200	405711886	1854	1854	1854	1854	0
270	20240603	165100	405711886	1854	1854	1854	1854	0
271	20240603	165000	405711886	1854	1854	1854	1854	0
272	20240603	164900	405711886	1854	1854	1854	1854	4892
273	20240603	164800	405711886	1854	1854	1854	1854	0
274	20240603	164700	405711886	1854	1854	1854	1854	0
275	20240603	164600	405711886	1854	1854	1854	1854	0
276	20240603	164500	405711886	1854	1854	1854	1854	0
277	20240603	164400	405711886	1854	1854	1854	1854	0
278	20240603	164300	405711886	1854	1854	1854	1854	0
279	20240603	164200	405711886	1854	1854	1854	1854	0
280	20240603	164100	405711886	1854	1854	1854	1854	0
281	20240603	164000	405711886	1854	1854	1854	1854	0
282	20240603	163900	405711886	1854	1854	1854	1854	0
283	20240603	163800	405711886	1854	1854	1854	1854	0
284	20240603	163700	405711886	1854	1854	1854	1854	0
285	20240603	163600	405711886	1854	1854	1854	1854	0
286	20240603	163500	405711886	1854	1854	1854	1854	0
287	20240603	163400	405711886	1854	1854	1854	1854	0
288	20240603	163300	405711886	1854	1854	1854	1854	0
289	20240603	163200	405711886	1854	1854	1854	1854	0
290	20240603	163100	405711886	1854	1854	1854	1854	0
291	20240603	163000	405711886	1854	1854	1854	1854	0
292	20240603	162900	405711886	1854	1854	1854	1854	0
293	20240603	162800	405711886	1854	1854	1854	1854	0
294	20240603	162700	405711886	1854	1854	1854	1854	0
295	20240603	162600	405711886	1854	1854	1854	1854	0
296	20240603	162500	405711886	1854	1854	1854	1854	0
297	20240603	162400	405711886	1854	1854	1854	1854	0
298	20240603	162300	405711886	1854	1854	1854	1854	0
299	20240603	162200	405711886	1854	1854	1854	1854	0
300	20240603	162100	405711886	1854	1854	1854	1854	0
301	20240603	162000	405711886	1854	1854	1854	1854	0
302	20240603	161900	405711886	1854	1854	1854	1854	4892
303	20240603	161800	405711886	1854	1854	1854	1854	0
304	20240603	161700	405711886	1854	1854	1854	1854	0
305	20240603	161600	405711886	1854	1854	1854	1854	0
306	20240603	161500	405711886	1854	1854	1854	1854	0
307	20240603	161400	405711886	1854	1854	1854	1854	0
308	20240603	161300	405711886	1854	1854	1854	1854	0
309	20240603	161200	405711886	1854	1854	1854	1854	0
310	20240603	161100	405711886	1854	1854	1854	1854	0
311	20240603	161000	405711886	1854	1854	1854	1854	0
312	20240603	160900	405711886	1854	1854	1854	1854	0
313	20240603	160800	405711886	1854	1854	1854	1854	0
314	20240603	160700	405711886	1854	1854	1854	1854	0
315	20240603	160600	405711886	1854	1854	1854	1854	0
316	20240603	160500	405711886	1854	1854	1854	1854	0
317	20240603	160400	405711886	1854	1854	1854	1854	0
318	20240603	160300	405711886	1854	1854	1854	1854	0
319	20240603	160200	405711886	1854	1854	1854	1854	0
320	20240603	160100	405711886	1854	1854	1854	1854	0
321	20240603	160000	405711886	1854	1854	1854	1854	0
322	20240603	155900	405711886	1854	1854	1854	1854	0
323	20240603	155800	405711886	1854	1854	1854	1854	0
324	20240603	155700	405711886	1854	1854	1854	1854	0
325	20240603	155600	405711886	1854	1854	1854	1854	0
326	20240603	155500	405711886	1854	1854	1854	1854	0
327	20240603	155400	405711886	1854	1854	1854	1854	0
328	20240603	155300	405711886	1854	1854	1854	1854	0
329	20240603	155200	405711886	1854	1854	1854	1854	0
330	20240603	155100	405711886	1854	1854	1854	1854	0
331	20240603	155000	405711886	1854	1854	1854	1854	0
332	20240603	154900	405711886	1854	1854	1854	1854	4892
333	20240603	154800	405711886	1854	1854	1854	1854	0
334	20240603	154700	405711886	1854	1854	1854	1854	0
335	20240603	154600	405711886	1854	1854	1854	1854	0
336	20240603	154500	405711886	1854	1854	1854	1854	0
337	20240603	154400	405711886	1854	1854	1854	1854	0
338	20240603	154300	405711886	1854	1854	1854	1854	0
339	20240603	154200	405711886	1854	1854	1854	1854	0
340	20240603	154100	405711886	1854	1854	1854	1854	0
341	20240603	154000	405711886	1854	1854	1854	1854	0
342	20240603	153900	405711886	1854	1854	1854	1854	0
343	20240603	153800	405711886	1854	1854	1854	1854	0
344	20240603	153700	405711886	1854	1854	1854	1854	0
345	20240603	153600	405711886	1854	1854	1854	1854	0
346	20240603	153500	405711886	1854	1854	1854	1854	0
347	20240603	153400	405711886	1854	1854	1854	1854	0
348	20240603	153300	405711886	1854	1854	1854	1854	0
349	20240603	153200	405711886	1854	1854	1854	1854	0
350	20240603	153100	405711886	1854	1854	1854	1854	0
351	20240603	153000	405711886	1854	1854	1854	1854	4892
352	20240603	152900	396642118	1854	1854	1854	1854	0
353	20240603	152800	396642118	1854	1854	1854	1854	0
354	20240603	152700	396642118	1854	1854	1854	1854	0
355	20240603	152600	396642118	1854	1854	1854	1854	0
356	20240603	152500	396642118	1854	1854	1854	1854	0
357	20240603	152400	396642118	1854	1854	1854	1854	0
358	20240603	152300	396642118	1854	1854	1854	1854	0
359	20240603	152200	396642118	1854	1854	1854	1854	0
360	20240603	152100	396642118	1854	1854	1854	1854	0
361	20240603	152000	396642118	1854	1854	1854	1854	0
362	20240603	151900	396642118	1854	1853	1854	1853	330
363	20240603	151800	396030348	1850	1850	1850	1850	55
364	20240603	151700	395928598	1853	1853	1853	1853	51
365	20240603	151600	395834095	1853	1853	1854	1841	1469
366	20240603	151500	393120150	1854	1854	1854	1854	0
367	20240603	151400	393120150	1854	1854	1854	1854	0
368	20240603	151300	393120150	1854	1853	1854	1850	1373
369	20240603	151200	390579747	1841	1853	1853	1841	322
370	20240603	151100	389986777	1855	1851	1855	1851	2337
371	20240603	151000	385654861	1839	1837	1852	1837	2659
372	20240603	150900	380743081	1851	1851	1851	1851	1
373	20240603	150800	380741230	1852	1851	1852	1851	105
374	20240603	150700	380546871	1836	1840	1853	1836	7208
375	20240603	150600	367297901	1839	1840	1840	1839	2010
376	20240603	150500	363600043	1840	1846	1846	1840	5525
377	20240603	150400	353421579	1846	1857	1858	1846	948
378	20240603	150300	351665864	1844	1844	1844	1844	97
379	20240603	150200	351486996	1845	1846	1846	1845	496
380	20240603	150100	350571751	1859	1859	1859	1859	0
381	20240603	150000	350571751	1859	1859	1859	1859	10
382	20240603	145900	350553161	1845	1859	1859	1845	24
383	20240603	145800	350508817	1847	1861	1861	1847	504
384	20240603	145700	349577854	1846	1850	1850	1846	3000
385	20240603	145600	344036900	1851	1861	1861	1851	871
386	20240603	145500	342423729	1861	1861	1861	1861	170
387	20240603	145400	342107359	1861	1861	1861	1861	51
388	20240603	145300	342012448	1851	1851	1851	1851	540
389	20240603	145200	341012908	1862	1862	1862	1862	0
390	20240603	145100	341012908	1862	1862	1862	1862	0
391	20240603	145000	341012908	1862	1852	1862	1852	10176
392	20240603	144900	322134386	1852	1852	1852	1852	28
393	20240603	144800	322082530	1851	1851	1851	1851	11
394	20240603	144700	322062169	1851	1847	1851	1847	695
395	20240603	144600	320776740	1850	1850	1850	1847	1531
396	20240603	144500	317948552	1851	1851	1851	1851	0
397	20240603	144400	317948552	1851	1851	1851	1851	64
398	20240603	144300	317830088	1852	1852	1852	1852	0
399	20240603	144200	317830088	1852	1852	1852	1852	44
400	20240603	144100	317748600	1847	1847	1847	1847	0
401	20240603	144000	317748600	1847	1847	1847	1847	0
402	20240603	143900	317748600	1847	1847	1847	1847	0
403	20240603	143800	317748600	1847	1847	1847	1847	0
404	20240603	143700	317748600	1847	1847	1847	1847	211
405	20240603	143600	317358883	1847	1847	1847	1847	0
406	20240603	143500	317358883	1847	1847	1847	1847	0
407	20240603	143400	317358883	1847	1847	1847	1847	49
408	20240603	143300	317268380	1852	1848	1852	1848	296
409	20240603	143200	316720961	1848	1848	1848	1848	0
410	20240603	143100	316720961	1848	1848	1848	1848	0
411	20240603	143000	316720961	1848	1848	1848	1848	4
412	20240603	142900	316713569	1848	1848	1848	1848	15
413	20240603	142800	316685849	1848	1848	1848	1848	0
414	20240603	142700	316685849	1848	1848	1848	1848	0
415	20240603	142600	316685849	1848	1848	1848	1848	0
416	20240603	142500	316685849	1848	1848	1848	1848	0
417	20240603	142400	316685849	1848	1848	1848	1848	0
418	20240603	142300	316685849	1848	1848	1848	1848	0
419	20240603	142200	316685849	1848	1848	1848	1848	0
420	20240603	142100	316685849	1848	1848	1848	1848	0
421	20240603	142000	316685849	1848	1848	1848	1848	0
422	20240603	141900	316685849	1848	1848	1848	1848	0
423	20240603	141800	316685849	1848	1848	1848	1848	0
424	20240603	141700	316685849	1848	1848	1848	1848	1
425	20240603	141600	316684001	1848	1850	1850	1848	2
426	20240603	141500	316680303	1852	1852	1852	1852	0
427	20240603	141400	316680303	1852	1851	1852	1851	44
428	20240603	141300	316598816	1840	1841	1841	1840	900
429	20240603	141200	314942704	1840	1840	1840	1840	0
430	20240603	141100	314942704	1840	1840	1840	1840	0
431	20240603	141000	314942704	1840	1840	1840	1840	30
432	20240603	140900	314887504	1840	1840	1840	1840	0
433	20240603	140800	314887504	1840	1840	1840	1840	0
434	20240603	140700	314887504	1840	1840	1840	1840	0
435	20240603	140600	314887504	1840	1845	1845	1840	2300
436	20240603	140500	310652500	1846	1846	1846	1846	0
437	20240603	140400	310652500	1846	1846	1846	1846	0
438	20240603	140300	310652500	1846	1846	1846	1846	0
439	20240603	140200	310652500	1846	1846	1846	1846	112
440	20240603	140100	310445748	1846	1846	1846	1846	0
441	20240603	140000	310445748	1846	1848	1848	1846	161
442	20240603	135900	310148435	1849	1849	1849	1849	3148
443	20240603	135800	304327783	1849	1850	1850	1849	200
444	20240603	135700	303957862	1856	1856	1856	1856	0
445	20240603	135600	303957862	1856	1856	1856	1856	0
446	20240603	135500	303957862	1856	1856	1856	1856	16
447	20240603	135400	303928166	1855	1855	1855	1855	100
448	20240603	135300	303742666	1855	1855	1855	1855	0
449	20240603	135200	303742666	1855	1855	1855	1855	0
450	20240603	135100	303742666	1855	1855	1855	1855	0
451	20240603	135000	303742666	1855	1855	1855	1855	2
452	20240603	134900	303738956	1855	1855	1855	1855	0
453	20240603	134800	303738956	1855	1855	1855	1855	0
454	20240603	134700	303738956	1855	1855	1855	1855	0
455	20240603	134600	303738956	1855	1850	1855	1850	3526
456	20240603	134500	297208124	1850	1850	1850	1850	100
457	20240603	134400	297023124	1850	1850	1850	1850	0
458	20240603	134300	297023124	1850	1850	1850	1850	0
459	20240603	134200	297023124	1850	1850	1850	1850	224
460	20240603	134100	296608724	1852	1852	1852	1852	0
461	20240603	134000	296608724	1852	1852	1852	1852	0
462	20240603	133900	296608724	1852	1852	1852	1852	0
463	20240603	133800	296608724	1852	1852	1852	1852	0
464	20240603	133700	296608724	1852	1851	1852	1851	407
465	20240603	133600	295855358	1851	1851	1851	1851	0
466	20240603	133500	295855358	1851	1851	1851	1851	0
467	20240603	133400	295855358	1851	1851	1851	1851	15
468	20240603	133300	295827593	1846	1846	1846	1846	0
469	20240603	133200	295827593	1846	1846	1846	1846	0
470	20240603	133100	295827593	1846	1846	1846	1846	0
471	20240603	133000	295827593	1846	1846	1846	1846	105
472	20240603	132900	295633763	1851	1851	1851	1851	0
473	20240603	132800	295633763	1851	1851	1851	1851	230
474	20240603	132700	295208033	1851	1846	1851	1846	343
475	20240603	132600	294574640	1850	1850	1850	1850	309
476	20240603	132500	294002990	1850	1846	1850	1840	1012
477	20240603	132400	292137936	1840	1840	1840	1840	0
478	20240603	132300	292137936	1840	1840	1840	1840	0
479	20240603	132200	292137936	1840	1840	1840	1840	0
480	20240603	132100	292137936	1840	1840	1840	1840	0
481	20240603	132000	292137936	1840	1840	1840	1840	0
482	20240603	131900	292137936	1840	1840	1840	1840	0
483	20240603	131800	292137936	1840	1840	1840	1840	0
484	20240603	131700	292137936	1840	1840	1840	1840	0
485	20240603	131600	292137936	1840	1840	1840	1840	0
486	20240603	131500	292137936	1840	1840	1840	1840	0
487	20240603	131400	292137936	1840	1840	1840	1840	360
488	20240603	131300	291475536	1839	1839	1839	1839	0
489	20240603	131200	291475536	1839	1839	1839	1839	0
490	20240603	131100	291475536	1839	1839	1839	1839	0
491	20240603	131000	291475536	1839	1839	1839	1839	30
492	20240603	130900	291420366	1839	1839	1839	1839	0
493	20240603	130800	291420366	1839	1839	1839	1839	1
494	20240603	130700	291418527	1852	1852	1852	1852	0
495	20240603	130600	291418527	1852	1852	1852	1852	0
496	20240603	130500	291418527	1852	1852	1852	1852	0
497	20240603	130400	291418527	1852	1852	1852	1852	570
498	20240603	130300	290362887	1852	1852	1852	1852	0
499	20240603	130200	290362887	1852	1852	1852	1852	1
500	20240603	130100	290361035	1853	1852	1853	1852	5
501	20240603	130000	290351772	1853	1853	1853	1853	0
502	20240603	125900	290351772	1853	1853	1853	1853	0
503	20240603	125800	290351772	1853	1847	1853	1847	10
504	20240603	125700	290333251	1844	1840	1844	1840	2278
505	20240603	125600	286136566	1840	1840	1840	1840	0
506	20240603	125500	286136566	1840	1840	1840	1840	96
507	20240603	125400	285959926	1831	1831	1831	1831	10303
508	20240603	125300	267095133	1840	1840	1840	1840	193
509	20240603	125200	266740013	1840	1840	1840	1840	2
510	20240603	125100	266736333	1839	1839	1839	1839	0
511	20240603	125000	266736333	1839	1835	1839	1835	1009
512	20240603	124900	264884730	1835	1835	1835	1835	0
513	20240603	124800	264884730	1835	1835	1835	1835	0
514	20240603	124700	264884730	1835	1835	1835	1835	0
515	20240603	124600	264884730	1835	1835	1835	1835	0
516	20240603	124500	264884730	1835	1837	1837	1835	1501
517	20240603	124400	262129995	1834	1834	1834	1834	822
518	20240603	124300	260622447	1834	1831	1835	1831	383
519	20240603	124200	259919811	1830	1822	1830	1822	255
520	20240603	124100	259454841	1831	1831	1831	1831	1
521	20240603	124000	259453010	1831	1831	1831	1831	111
522	20240603	123900	259249769	1830	1827	1831	1822	15930
523	20240603	123800	230216841	1842	1841	1842	1825	10107
524	20240603	123700	211764056	1833	1833	1833	1833	0
525	20240603	123600	211764056	1833	1833	1833	1833	0
526	20240603	123500	211764056	1833	1833	1833	1833	1
527	20240603	123400	211762223	1832	1832	1832	1832	0
528	20240603	123300	211762223	1832	1832	1832	1832	1
529	20240603	123200	211760391	1831	1831	1831	1831	788
530	20240603	123100	210317563	1831	1831	1831	1831	1083
531	20240603	123000	208334590	1831	1831	1831	1831	0
532	20240603	122900	208334590	1831	1831	1831	1831	0
533	20240603	122800	208334590	1831	1831	1831	1825	3121
534	20240603	122700	202626852	1827	1832	1832	1827	10001
535	20240603	122600	184338969	1831	1831	1831	1831	0
536	20240603	122500	184338969	1831	1831	1831	1831	100
537	20240603	122400	184155869	1831	1841	1841	1831	20000
538	20240603	122300	147471762	1842	1842	1842	1842	0
539	20240603	122200	147471762	1842	1842	1842	1842	0
540	20240603	122100	147471762	1842	1842	1842	1842	20
541	20240603	122000	147434922	1841	1841	1841	1841	0
542	20240603	121900	147434922	1841	1841	1841	1841	33
543	20240603	121800	147374169	1840	1840	1840	1840	0
544	20240603	121700	147374169	1840	1841	1841	1840	66
545	20240603	121600	147252664	1841	1841	1841	1841	3
546	20240603	121500	147247141	1841	1841	1841	1841	0
547	20240603	121400	147247141	1841	1841	1841	1841	0
548	20240603	121300	147247141	1841	1842	1842	1841	113
549	20240603	121200	147039025	1842	1842	1842	1842	0
550	20240603	121100	147039025	1842	1842	1842	1842	5
551	20240603	121000	147029815	1843	1843	1843	1843	30
552	20240603	120900	146974525	1856	1856	1856	1856	0
553	20240603	120800	146974525	1856	1856	1856	1856	0
554	20240603	120700	146974525	1856	1850	1856	1850	88
555	20240603	120600	146811269	1847	1847	1847	1847	0
556	20240603	120500	146811269	1847	1847	1847	1847	0
557	20240603	120400	146811269	1847	1847	1847	1847	0
558	20240603	120300	146811269	1847	1847	1847	1847	16
559	20240603	120200	146781717	1847	1847	1847	1847	20
560	20240603	120100	146744777	1838	1838	1838	1838	0
561	20240603	120000	146744777	1838	1838	1838	1838	0
562	20240603	115900	146744777	1838	1838	1838	1838	0
563	20240603	115800	146744777	1838	1840	1840	1838	968
564	20240603	115700	144964945	1840	1840	1840	1840	0
565	20240603	115600	144964945	1840	1841	1841	1840	2678
566	20240603	115500	140037282	1841	1841	1841	1841	0
567	20240603	115400	140037282	1841	1842	1842	1841	20
568	20240603	115300	140000459	1847	1847	1847	1847	10
569	20240603	115200	139981989	1842	1842	1842	1842	0
570	20240603	115100	139981989	1842	1842	1842	1842	0
571	20240603	115000	139981989	1842	1842	1842	1842	0
572	20240603	114900	139981989	1842	1842	1842	1842	0
573	20240603	114800	139981989	1842	1842	1842	1842	20
574	20240603	114700	139945149	1847	1847	1847	1847	3
575	20240603	114600	139939608	1847	1847	1847	1847	1
576	20240603	114500	139937761	1847	1847	1847	1847	0
577	20240603	114400	139937761	1847	1847	1847	1847	0
578	20240603	114300	139937761	1847	1847	1847	1847	0
579	20240603	114200	139937761	1847	1847	1847	1847	0
580	20240603	114100	139937761	1847	1847	1847	1847	14
581	20240603	114000	139911903	1841	1841	1841	1841	0
582	20240603	113900	139911903	1841	1841	1841	1841	0
583	20240603	113800	139911903	1841	1841	1841	1841	0
584	20240603	113700	139911903	1841	1841	1841	1841	0
585	20240603	113600	139911903	1841	1841	1841	1841	140
586	20240603	113500	139654163	1847	1847	1847	1847	1
587	20240603	113400	139652316	1847	1847	1847	1847	200
588	20240603	113300	139282916	1847	1847	1847	1847	0
589	20240603	113200	139282916	1847	1840	1847	1839	742
590	20240603	113100	137918158	1840	1840	1840	1840	1320
591	20240603	113000	135489358	1841	1842	1842	1841	3096
592	20240603	112900	129788765	1843	1843	1843	1843	0
593	20240603	112800	129788765	1843	1845	1845	1843	436
594	20240603	112700	128985149	1846	1846	1846	1846	271
595	20240603	112600	128484883	1846	1846	1846	1846	0
596	20240603	112500	128484883	1846	1846	1846	1846	0
597	20240603	112400	128484883	1846	1846	1846	1846	0
598	20240603	112300	128484883	1846	1847	1847	1846	140
599	20240603	112200	128226343	1847	1847	1847	1847	0
600	20240603	112100	128226343	1847	1847	1847	1847	0
601	20240603	112000	128226343	1847	1847	1847	1847	1000
602	20240603	111900	126379343	1850	1850	1850	1850	100
603	20240603	111800	126194343	1850	1850	1850	1850	41
604	20240603	111700	126118493	1850	1849	1850	1849	1000
605	20240603	111600	124268537	1849	1848	1849	1847	511
606	20240603	111500	123324218	1848	1848	1848	1848	10
607	20240603	111400	123305738	1849	1849	1849	1849	10
608	20240603	111300	123287248	1850	1850	1850	1850	100
609	20240603	111200	123102248	1859	1859	1859	1859	0
610	20240603	111100	123102248	1859	1858	1859	1858	35
611	20240603	111000	123037213	1850	1845	1850	1845	41
612	20240603	110900	122961518	1858	1858	1858	1858	1000
613	20240603	110800	121103518	1859	1859	1859	1859	0
614	20240603	110700	121103518	1859	1859	1859	1859	0
615	20240603	110600	121103518	1859	1859	1859	1859	100
616	20240603	110500	120917618	1864	1864	1864	1864	0
617	20240603	110400	120917618	1864	1864	1864	1864	0
618	20240603	110300	120917618	1864	1848	1864	1842	1270
619	20240603	110200	118574820	1864	1850	1864	1848	608
620	20240603	110100	117450751	1850	1851	1851	1850	2110
621	20240603	110000	113547226	1865	1865	1865	1865	0
622	20240603	105900	113547226	1865	1865	1865	1865	0
623	20240603	105800	113547226	1865	1865	1865	1865	2000
624	20240603	105700	109817226	1846	1865	1865	1846	2
625	20240603	105600	109813515	1846	1849	1849	1846	3010
626	20240603	105500	104254045	1850	1851	1851	1850	3000
627	20240603	105400	98704044	1866	1866	1866	1866	0
628	20240603	105300	98704044	1866	1866	1866	1866	0
629	20240603	105200	98704044	1866	1866	1866	1866	91
630	20240603	105100	98534238	1852	1852	1852	1852	1
631	20240603	105000	98532386	1867	1867	1867	1867	2
632	20240603	104900	98528652	1853	1867	1867	1853	2
633	20240603	104800	98524932	1854	1854	1854	1854	0
634	20240603	104700	98524932	1854	1855	1855	1854	2
635	20240603	104600	98521223	1854	1854	1854	1854	1
636	20240603	104500	98519369	1849	1849	1849	1849	0
637	20240603	104400	98519369	1849	1849	1849	1849	0
638	20240603	104300	98519369	1849	1852	1852	1849	4764
639	20240603	104200	89704299	1867	1867	1867	1867	5
640	20240603	104100	89694964	1851	1851	1851	1851	115
641	20240603	104000	89482099	1852	1852	1852	1852	100
642	20240603	103900	89296899	1867	1867	1867	1867	10
643	20240603	103800	89278229	1851	1857	1868	1850	2045
644	20240603	103700	85490637	1857	1857	1857	1857	3
645	20240603	103600	85485066	1868	1868	1868	1868	7
646	20240603	103500	85471990	1868	1868	1868	1868	1
647	20240603	103400	85470122	1857	1857	1857	1857	0
648	20240603	103300	85470122	1857	1857	1857	1857	49
649	20240603	103200	85379129	1869	1869	1869	1869	1
650	20240603	103100	85377260	1857	1857	1857	1857	1
651	20240603	103000	85375403	1858	1858	1858	1858	3000
652	20240603	102900	79801403	1858	1859	1859	1858	973
653	20240603	102800	77993058	1871	1866	1871	1860	16859
654	20240603	102700	46631896	1867	1872	1872	1867	93
655	20240603	102600	46458160	1872	1872	1872	1872	0
656	20240603	102500	46458160	1872	1872	1872	1872	0
657	20240603	102400	46458160	1872	1872	1872	1872	0
658	20240603	102300	46458160	1872	1872	1872	1872	0
659	20240603	102200	46458160	1872	1872	1872	1872	10
660	20240603	102100	46439440	1872	1872	1872	1872	0
661	20240603	102000	46439440	1872	1872	1872	1872	0
662	20240603	101900	46439440	1872	1872	1872	1872	57
663	20240603	101800	46332736	1872	1872	1872	1872	2
664	20240603	101700	46328992	1872	1868	1872	1868	1011
665	20240603	101600	44436894	1868	1872	1872	1868	3
666	20240603	101500	44431285	1872	1872	1872	1869	6
667	20240603	101400	44420059	1872	1872	1872	1872	420
668	20240603	101300	43633819	1872	1872	1872	1872	0
669	20240603	101200	43633819	1872	1872	1872	1872	0
670	20240603	101100	43633819	1872	1871	1872	1871	743
671	20240603	101000	42242994	1871	1870	1871	1861	379
672	20240603	100900	41534341	1870	1868	1870	1861	110
673	20240603	100800	41329139	1861	1861	1861	1861	347
674	20240603	100700	40683372	1868	1868	1868	1868	1
675	20240603	100600	40681504	1868	1868	1868	1868	0
676	20240603	100500	40681504	1868	1861	1868	1861	537
677	20240603	100400	39679576	1866	1866	1866	1866	0
678	20240603	100300	39679576	1866	1864	1866	1864	24
679	20240603	100200	39634838	1864	1864	1864	1864	0
680	20240603	100100	39634838	1864	1864	1864	1864	0
681	20240603	100000	39634838	1864	1864	1864	1864	2
682	20240603	095900	39631110	1866	1865	1866	1865	10
683	20240603	095800	39612451	1866	1866	1866	1866	53
684	20240603	095700	39513553	1866	1866	1866	1866	0
685	20240603	095600	39513553	1866	1866	1866	1866	0
686	20240603	095500	39513553	1866	1866	1866	1866	0
687	20240603	095400	39513553	1866	1866	1866	1866	0
688	20240603	095300	39513553	1866	1866	1866	1866	3
689	20240603	095200	39507955	1866	1866	1866	1866	5
690	20240603	095100	39498625	1866	1866	1866	1866	9
691	20240603	095000	39481831	1866	1866	1866	1866	10
692	20240603	094900	39463171	1866	1866	1866	1866	0
693	20240603	094800	39463171	1866	1860	1866	1860	301
694	20240603	094700	38903281	1855	1855	1855	1855	12
695	20240603	094600	38881021	1866	1866	1866	1866	0
696	20240603	094500	38881021	1866	1868	1868	1866	909
697	20240603	094400	37183189	1868	1859	1868	1859	5202
698	20240603	094300	27505927	1858	1858	1858	1858	267
699	20240603	094200	27009841	1858	1858	1858	1858	2
700	20240603	094100	27006125	1858	1858	1858	1858	0
701	20240603	094000	27006125	1858	1857	1858	1857	6
702	20240603	093900	26994978	1852	1852	1852	1852	0
703	20240603	093800	26994978	1852	1856	1856	1852	988
704	20240603	093700	25163250	1856	1856	1856	1856	0
705	20240603	093600	25163250	1856	1856	1856	1856	1
706	20240603	093500	25161394	1856	1856	1856	1856	0
707	20240603	093400	25161394	1856	1856	1856	1856	1
708	20240603	093300	25159538	1852	1852	1852	1852	530
709	20240603	093200	24177978	1856	1856	1856	1856	10
710	20240603	093100	24159418	1851	1851	1851	1851	130
711	20240603	093000	23918788	1851	1851	1851	1851	559
712	20240603	092900	22884079	1858	1858	1858	1858	0
713	20240603	092800	22884079	1858	1858	1858	1858	26
714	20240603	092700	22835771	1859	1859	1859	1859	0
715	20240603	092600	22835771	1859	1859	1859	1859	1
716	20240603	092500	22833912	1852	1854	1854	1851	1678
717	20240603	092400	19727315	1860	1860	1860	1860	0
718	20240603	092300	19727315	1860	1860	1860	1860	0
719	20240603	092200	19727315	1860	1860	1860	1860	48
720	20240603	092100	19638035	1860	1860	1860	1860	300
721	20240603	092000	19080035	1861	1861	1861	1861	0
722	20240603	091900	19080035	1861	1861	1861	1861	0
723	20240603	091800	19080035	1861	1853	1861	1853	42
724	20240603	091700	19002116	1858	1858	1858	1858	10
725	20240603	091600	18983536	1859	1859	1859	1859	0
726	20240603	091500	18983536	1859	1859	1859	1859	0
727	20240603	091400	18983536	1859	1859	1859	1859	221
728	20240603	091300	18572697	1860	1860	1860	1860	1
729	20240603	091200	18570837	1855	1855	1855	1855	100
730	20240603	091100	18385337	1851	1851	1851	1851	1
731	20240603	091000	18383486	1846	1846	1846	1846	0
732	20240603	090900	18383486	1846	1846	1846	1846	0
733	20240603	090800	18383486	1846	1846	1846	1846	0
734	20240603	090700	18383486	1846	1850	1850	1846	423
735	20240603	090600	17601404	1850	1850	1850	1850	103
736	20240603	090500	17410854	1850	1861	1862	1850	451
737	20240603	090400	16574290	1861	1845	1861	1845	1615
738	20240603	090300	13587422	1836	1837	1837	1836	500
739	20240603	090200	12668974	1835	1835	1835	1835	0
740	20240603	090100	12668974	1835	1836	1836	1835	4053
741	20240603	090000	5231673	1835	1841	1841	1833	2845