KissMeData/090410/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200200	114143081	1673	1673	1673	1673	497
3	20240607	200100	114143081	1673	1673	1673	1673	0
4	20240607	200000	114143081	1673	1673	1673	1673	0
5	20240607	195900	114143081	1673	1673	1673	1673	0
6	20240607	195800	114143081	1673	1673	1673	1673	0
7	20240607	195700	114143081	1673	1673	1673	1673	0
8	20240607	195600	114143081	1673	1673	1673	1673	0
9	20240607	195500	114143081	1673	1673	1673	1673	0
10	20240607	195400	114143081	1673	1673	1673	1673	0
11	20240607	195300	114143081	1673	1673	1673	1673	0
12	20240607	195200	114143081	1673	1673	1673	1673	0
13	20240607	195100	114143081	1673	1673	1673	1673	0
14	20240607	195000	114143081	1673	1673	1673	1673	0
15	20240607	194900	114143081	1673	1673	1673	1673	0
16	20240607	194800	114143081	1673	1673	1673	1673	0
17	20240607	194700	114143081	1673	1673	1673	1673	0
18	20240607	194600	114143081	1673	1673	1673	1673	0
19	20240607	194500	114143081	1673	1673	1673	1673	0
20	20240607	194400	114143081	1673	1673	1673	1673	0
21	20240607	194300	114143081	1673	1673	1673	1673	0
22	20240607	194200	114143081	1673	1673	1673	1673	0
23	20240607	194100	114143081	1673	1673	1673	1673	0
24	20240607	194000	114143081	1673	1673	1673	1673	0
25	20240607	193900	114143081	1673	1673	1673	1673	0
26	20240607	193800	114143081	1673	1673	1673	1673	0
27	20240607	193700	114143081	1673	1673	1673	1673	0
28	20240607	193600	114143081	1673	1673	1673	1673	0
29	20240607	193500	114143081	1673	1673	1673	1673	0
30	20240607	193400	114143081	1673	1673	1673	1673	0
31	20240607	193300	114143081	1673	1673	1673	1673	0
32	20240607	193200	114143081	1673	1673	1673	1673	497
33	20240607	193100	114143081	1673	1673	1673	1673	0
34	20240607	193000	114143081	1673	1673	1673	1673	0
35	20240607	192900	114143081	1673	1673	1673	1673	0
36	20240607	192800	114143081	1673	1673	1673	1673	0
37	20240607	192700	114143081	1673	1673	1673	1673	0
38	20240607	192600	114143081	1673	1673	1673	1673	0
39	20240607	192500	114143081	1673	1673	1673	1673	0
40	20240607	192400	114143081	1673	1673	1673	1673	0
41	20240607	192300	114143081	1673	1673	1673	1673	0
42	20240607	192200	114143081	1673	1673	1673	1673	0
43	20240607	192100	114143081	1673	1673	1673	1673	0
44	20240607	192000	114143081	1673	1673	1673	1673	0
45	20240607	191900	114143081	1673	1673	1673	1673	0
46	20240607	191800	114143081	1673	1673	1673	1673	0
47	20240607	191700	114143081	1673	1673	1673	1673	0
48	20240607	191600	114143081	1673	1673	1673	1673	0
49	20240607	191500	114143081	1673	1673	1673	1673	0
50	20240607	191400	114143081	1673	1673	1673	1673	0
51	20240607	191300	114143081	1673	1673	1673	1673	0
52	20240607	191200	114143081	1673	1673	1673	1673	0
53	20240607	191100	114143081	1673	1673	1673	1673	0
54	20240607	191000	114143081	1673	1673	1673	1673	0
55	20240607	190900	114143081	1673	1673	1673	1673	0
56	20240607	190800	114143081	1673	1673	1673	1673	0
57	20240607	190700	114143081	1673	1673	1673	1673	0
58	20240607	190600	114143081	1673	1673	1673	1673	0
59	20240607	190500	114143081	1673	1673	1673	1673	0
60	20240607	190400	114143081	1673	1673	1673	1673	0
61	20240607	190300	114143081	1673	1673	1673	1673	0
62	20240607	190200	114143081	1673	1673	1673	1673	497
63	20240607	190100	114143081	1673	1673	1673	1673	0
64	20240607	190000	114143081	1673	1673	1673	1673	0
65	20240607	185900	114143081	1673	1673	1673	1673	0
66	20240607	185800	114143081	1673	1673	1673	1673	0
67	20240607	185700	114143081	1673	1673	1673	1673	0
68	20240607	185600	114143081	1673	1673	1673	1673	0
69	20240607	185500	114143081	1673	1673	1673	1673	0
70	20240607	185400	114143081	1673	1673	1673	1673	0
71	20240607	185300	114143081	1673	1673	1673	1673	0
72	20240607	185200	114143081	1673	1673	1673	1673	0
73	20240607	185100	114143081	1673	1673	1673	1673	0
74	20240607	185000	114143081	1673	1673	1673	1673	0
75	20240607	184900	114143081	1673	1673	1673	1673	0
76	20240607	184800	114143081	1673	1673	1673	1673	0
77	20240607	184700	114143081	1673	1673	1673	1673	0
78	20240607	184600	114143081	1673	1673	1673	1673	0
79	20240607	184500	114143081	1673	1673	1673	1673	0
80	20240607	184400	114143081	1673	1673	1673	1673	0
81	20240607	184300	114143081	1673	1673	1673	1673	0
82	20240607	184200	114143081	1673	1673	1673	1673	0
83	20240607	184100	114143081	1673	1673	1673	1673	0
84	20240607	184000	114143081	1673	1673	1673	1673	0
85	20240607	183900	114143081	1673	1673	1673	1673	0
86	20240607	183800	114143081	1673	1673	1673	1673	0
87	20240607	183700	114143081	1673	1673	1673	1673	0
88	20240607	183600	114143081	1673	1673	1673	1673	0
89	20240607	183500	114143081	1673	1673	1673	1673	0
90	20240607	183400	114143081	1673	1673	1673	1673	0
91	20240607	183300	114143081	1673	1673	1673	1673	0
92	20240607	183200	114143081	1673	1673	1673	1673	497
93	20240607	183100	114143081	1673	1673	1673	1673	0
94	20240607	183000	114143081	1673	1673	1673	1673	0
95	20240607	182900	114143081	1673	1673	1673	1673	0
96	20240607	182800	114143081	1673	1673	1673	1673	0
97	20240607	182700	114143081	1673	1673	1673	1673	0
98	20240607	182600	114143081	1673	1673	1673	1673	0
99	20240607	182500	114143081	1673	1673	1673	1673	0
100	20240607	182400	114143081	1673	1673	1673	1673	0
101	20240607	182300	114143081	1673	1673	1673	1673	0
102	20240607	182200	114143081	1673	1673	1673	1673	0
103	20240607	182100	114143081	1673	1673	1673	1673	0
104	20240607	182000	114143081	1673	1673	1673	1673	0
105	20240607	181900	114143081	1673	1673	1673	1673	0
106	20240607	181800	114143081	1673	1673	1673	1673	0
107	20240607	181700	114143081	1673	1673	1673	1673	0
108	20240607	181600	114143081	1673	1673	1673	1673	0
109	20240607	181500	114143081	1673	1673	1673	1673	0
110	20240607	181400	114143081	1673	1673	1673	1673	0
111	20240607	181300	114143081	1673	1673	1673	1673	0
112	20240607	181200	114143081	1673	1673	1673	1673	0
113	20240607	181100	114143081	1673	1673	1673	1673	0
114	20240607	181000	114143081	1673	1673	1673	1673	0
115	20240607	180900	114143081	1673	1673	1673	1673	0
116	20240607	180800	114143081	1673	1673	1673	1673	0
117	20240607	180700	114143081	1673	1673	1673	1673	0
118	20240607	180600	114143081	1673	1673	1673	1673	0
119	20240607	180500	114143081	1673	1673	1673	1673	0
120	20240607	180400	114143081	1673	1673	1673	1673	0
121	20240607	180300	114143081	1673	1673	1673	1673	0
122	20240607	180200	114143081	1673	1673	1673	1673	497
123	20240607	180100	114143081	1673	1673	1673	1673	0
124	20240607	180000	114143081	1673	1673	1673	1673	0
125	20240607	175900	114143081	1673	1673	1673	1673	0
126	20240607	175800	114143081	1673	1673	1673	1673	0
127	20240607	175700	114143081	1673	1673	1673	1673	0
128	20240607	175600	114143081	1673	1673	1673	1673	0
129	20240607	175500	114143081	1673	1673	1673	1673	0
130	20240607	175400	114143081	1673	1673	1673	1673	0
131	20240607	175300	114143081	1673	1673	1673	1673	0
132	20240607	175200	114143081	1673	1673	1673	1673	0
133	20240607	175100	114143081	1673	1673	1673	1673	0
134	20240607	175000	114143081	1673	1673	1673	1673	0
135	20240607	174900	114143081	1673	1673	1673	1673	0
136	20240607	174800	114143081	1673	1673	1673	1673	0
137	20240607	174700	114143081	1673	1673	1673	1673	0
138	20240607	174600	114143081	1673	1673	1673	1673	0
139	20240607	174500	114143081	1673	1673	1673	1673	0
140	20240607	174400	114143081	1673	1673	1673	1673	0
141	20240607	174300	114143081	1673	1673	1673	1673	0
142	20240607	174200	114143081	1673	1673	1673	1673	0
143	20240607	174100	114143081	1673	1673	1673	1673	0
144	20240607	174000	114143081	1673	1673	1673	1673	0
145	20240607	173900	114143081	1673	1673	1673	1673	0
146	20240607	173800	114143081	1673	1673	1673	1673	0
147	20240607	173700	114143081	1673	1673	1673	1673	0
148	20240607	173600	114143081	1673	1673	1673	1673	0
149	20240607	173500	114143081	1673	1673	1673	1673	0
150	20240607	173400	114143081	1673	1673	1673	1673	0
151	20240607	173300	114143081	1673	1673	1673	1673	0
152	20240607	173200	114143081	1673	1673	1673	1673	497
153	20240607	173100	114143081	1673	1673	1673	1673	0
154	20240607	173000	114143081	1673	1673	1673	1673	0
155	20240607	172900	114143081	1673	1673	1673	1673	0
156	20240607	172800	114143081	1673	1673	1673	1673	0
157	20240607	172700	114143081	1673	1673	1673	1673	0
158	20240607	172600	114143081	1673	1673	1673	1673	0
159	20240607	172500	114143081	1673	1673	1673	1673	0
160	20240607	172400	114143081	1673	1673	1673	1673	0
161	20240607	172300	114143081	1673	1673	1673	1673	0
162	20240607	172200	114143081	1673	1673	1673	1673	0
163	20240607	172100	114143081	1673	1673	1673	1673	0
164	20240607	172000	114143081	1673	1673	1673	1673	0
165	20240607	171900	114143081	1673	1673	1673	1673	0
166	20240607	171800	114143081	1673	1673	1673	1673	0
167	20240607	171700	114143081	1673	1673	1673	1673	0
168	20240607	171600	114143081	1673	1673	1673	1673	0
169	20240607	171500	114143081	1673	1673	1673	1673	0
170	20240607	171400	114143081	1673	1673	1673	1673	0
171	20240607	171300	114143081	1673	1673	1673	1673	0
172	20240607	171200	114143081	1673	1673	1673	1673	0
173	20240607	171100	114143081	1673	1673	1673	1673	0
174	20240607	171000	114143081	1673	1673	1673	1673	0
175	20240607	170900	114143081	1673	1673	1673	1673	0
176	20240607	170800	114143081	1673	1673	1673	1673	0
177	20240607	170700	114143081	1673	1673	1673	1673	0
178	20240607	170600	114143081	1673	1673	1673	1673	0
179	20240607	170500	114143081	1673	1673	1673	1673	0
180	20240607	170400	114143081	1673	1673	1673	1673	0
181	20240607	170300	114143081	1673	1673	1673	1673	0
182	20240607	170200	114143081	1673	1673	1673	1673	497
183	20240607	170100	114143081	1673	1673	1673	1673	0
184	20240607	170000	114143081	1673	1673	1673	1673	0
185	20240607	165900	114143081	1673	1673	1673	1673	0
186	20240607	165800	114143081	1673	1673	1673	1673	0
187	20240607	165700	114143081	1673	1673	1673	1673	0
188	20240607	165600	114143081	1673	1673	1673	1673	0
189	20240607	165500	114143081	1673	1673	1673	1673	0
190	20240607	165400	114143081	1673	1673	1673	1673	0
191	20240607	165300	114143081	1673	1673	1673	1673	0
192	20240607	165200	114143081	1673	1673	1673	1673	0
193	20240607	165100	114143081	1673	1673	1673	1673	0
194	20240607	165000	114143081	1673	1673	1673	1673	0
195	20240607	164900	114143081	1673	1673	1673	1673	0
196	20240607	164800	114143081	1673	1673	1673	1673	0
197	20240607	164700	114143081	1673	1673	1673	1673	0
198	20240607	164600	114143081	1673	1673	1673	1673	0
199	20240607	164500	114143081	1673	1673	1673	1673	0
200	20240607	164400	114143081	1673	1673	1673	1673	0
201	20240607	164300	114143081	1673	1673	1673	1673	0
202	20240607	164200	114143081	1673	1673	1673	1673	0
203	20240607	164100	114143081	1673	1673	1673	1673	0
204	20240607	164000	114143081	1673	1673	1673	1673	0
205	20240607	163900	114143081	1673	1673	1673	1673	0
206	20240607	163800	114143081	1673	1673	1673	1673	0
207	20240607	163700	114143081	1673	1673	1673	1673	0
208	20240607	163600	114143081	1673	1673	1673	1673	0
209	20240607	163500	114143081	1673	1673	1673	1673	0
210	20240607	163400	114143081	1673	1673	1673	1673	0
211	20240607	163300	114143081	1673	1673	1673	1673	0
212	20240607	163200	114143081	1673	1673	1673	1673	497
213	20240607	163100	114143081	1673	1673	1673	1673	0
214	20240607	163000	114143081	1673	1673	1673	1673	0
215	20240607	162900	114143081	1673	1673	1673	1673	0
216	20240607	162800	114143081	1673	1673	1673	1673	0
217	20240607	162700	114143081	1673	1673	1673	1673	0
218	20240607	162600	114143081	1673	1673	1673	1673	0
219	20240607	162500	114143081	1673	1673	1673	1673	0
220	20240607	162400	114143081	1673	1673	1673	1673	0
221	20240607	162300	114143081	1673	1673	1673	1673	0
222	20240607	162200	114143081	1673	1673	1673	1673	0
223	20240607	162100	114143081	1673	1673	1673	1673	0
224	20240607	162000	114143081	1673	1673	1673	1673	0
225	20240607	161900	114143081	1673	1673	1673	1673	0
226	20240607	161800	114143081	1673	1673	1673	1673	0
227	20240607	161700	114143081	1673	1673	1673	1673	0
228	20240607	161600	114143081	1673	1673	1673	1673	0
229	20240607	161500	114143081	1673	1673	1673	1673	0
230	20240607	161400	114143081	1673	1673	1673	1673	0
231	20240607	161300	114143081	1673	1673	1673	1673	0
232	20240607	161200	114143081	1673	1673	1673	1673	0
233	20240607	161100	114143081	1673	1673	1673	1673	0
234	20240607	161000	114143081	1673	1673	1673	1673	0
235	20240607	160900	114143081	1673	1673	1673	1673	0
236	20240607	160800	114143081	1673	1673	1673	1673	0
237	20240607	160700	114143081	1673	1673	1673	1673	0
238	20240607	160600	114143081	1673	1673	1673	1673	0
239	20240607	160500	114143081	1673	1673	1673	1673	0
240	20240607	160400	114143081	1673	1673	1673	1673	0
241	20240607	160300	114143081	1673	1673	1673	1673	0
242	20240607	160200	114143081	1673	1673	1673	1673	497
243	20240607	160100	114143081	1673	1673	1673	1673	0
244	20240607	160000	114143081	1673	1673	1673	1673	0
245	20240607	155900	114143081	1673	1673	1673	1673	0
246	20240607	155800	114143081	1673	1673	1673	1673	0
247	20240607	155700	114143081	1673	1673	1673	1673	0
248	20240607	155600	114143081	1673	1673	1673	1673	0
249	20240607	155500	114143081	1673	1673	1673	1673	0
250	20240607	155400	114143081	1673	1673	1673	1673	0
251	20240607	155300	114143081	1673	1673	1673	1673	0
252	20240607	155200	114143081	1673	1673	1673	1673	0
253	20240607	155100	114143081	1673	1673	1673	1673	0
254	20240607	155000	114143081	1673	1673	1673	1673	0
255	20240607	154900	114143081	1673	1673	1673	1673	0
256	20240607	154800	114143081	1673	1673	1673	1673	0
257	20240607	154700	114143081	1673	1673	1673	1673	0
258	20240607	154600	114143081	1673	1673	1673	1673	0
259	20240607	154500	114143081	1673	1673	1673	1673	0
260	20240607	154400	114143081	1673	1673	1673	1673	0
261	20240607	154300	114143081	1673	1673	1673	1673	0
262	20240607	154200	114143081	1673	1673	1673	1673	0
263	20240607	154100	114143081	1673	1673	1673	1673	0
264	20240607	154000	114143081	1673	1673	1673	1673	0
265	20240607	153900	114143081	1673	1673	1673	1673	0
266	20240607	153800	114143081	1673	1673	1673	1673	0
267	20240607	153700	114143081	1673	1673	1673	1673	0
268	20240607	153600	114143081	1673	1673	1673	1673	0
269	20240607	153500	114143081	1673	1673	1673	1673	0
270	20240607	153400	114143081	1673	1673	1673	1673	0
271	20240607	153300	114143081	1673	1673	1673	1673	0
272	20240607	153200	114143081	1673	1673	1673	1673	497
273	20240607	153100	114143081	1673	1673	1673	1673	0
274	20240607	153000	114143081	1673	1673	1673	1673	497
275	20240607	152900	113311600	1672	1672	1672	1672	0
276	20240607	152800	113311600	1672	1672	1672	1672	0
277	20240607	152700	113311600	1672	1672	1672	1672	0
278	20240607	152600	113311600	1672	1672	1672	1672	0
279	20240607	152500	113311600	1672	1672	1672	1672	0
280	20240607	152400	113311600	1672	1672	1672	1672	0
281	20240607	152300	113311600	1672	1672	1672	1672	0
282	20240607	152200	113311600	1672	1672	1672	1672	0
283	20240607	152100	113311600	1672	1672	1672	1672	0
284	20240607	152000	113311600	1672	1672	1672	1672	0
285	20240607	151900	113311600	1672	1671	1672	1670	600
286	20240607	151800	112309467	1671	1672	1672	1671	222
287	20240607	151700	111938503	1671	1671	1671	1671	97
288	20240607	151600	111776416	1672	1672	1672	1672	0
289	20240607	151500	111776416	1672	1671	1672	1671	71
290	20240607	151400	111657768	1671	1671	1671	1671	37
291	20240607	151300	111595941	1673	1673	1673	1671	27
292	20240607	151200	111550818	1672	1674	1674	1672	4
293	20240607	151100	111544128	1671	1675	1675	1671	184
294	20240607	151000	111236097	1672	1675	1675	1672	15
295	20240607	150900	111210984	1672	1675	1675	1672	7
296	20240607	150800	111199273	1675	1675	1675	1675	0
297	20240607	150700	111199273	1675	1675	1675	1675	1
298	20240607	150600	111197598	1675	1675	1675	1675	100
299	20240607	150500	111030098	1675	1675	1675	1675	0
300	20240607	150400	111030098	1675	1675	1675	1675	0
301	20240607	150300	111030098	1675	1675	1675	1675	1
302	20240607	150200	111028423	1670	1670	1670	1670	0
303	20240607	150100	111028423	1670	1670	1670	1670	0
304	20240607	150000	111028423	1670	1670	1670	1670	116
305	20240607	145900	110834703	1670	1670	1670	1670	0
306	20240607	145800	110834703	1670	1671	1671	1670	3066
307	20240607	145700	105712251	1671	1671	1671	1671	0
308	20240607	145600	105712251	1671	1671	1671	1671	1
309	20240607	145500	105710580	1675	1675	1675	1675	0
310	20240607	145400	105710580	1675	1675	1675	1675	0
311	20240607	145300	105710580	1675	1675	1675	1675	0
312	20240607	145200	105710580	1675	1675	1675	1675	29
313	20240607	145100	105662005	1675	1671	1675	1671	101
314	20240607	145000	105493230	1677	1677	1677	1677	0
315	20240607	144900	105493230	1677	1677	1677	1677	0
316	20240607	144800	105493230	1677	1677	1677	1677	1
317	20240607	144700	105491553	1677	1677	1677	1677	0
318	20240607	144600	105491553	1677	1677	1677	1677	0
319	20240607	144500	105491553	1677	1677	1677	1677	0
320	20240607	144400	105491553	1677	1677	1677	1677	0
321	20240607	144300	105491553	1677	1677	1677	1677	1
322	20240607	144200	105489876	1670	1670	1670	1670	0
323	20240607	144100	105489876	1670	1670	1670	1670	3
324	20240607	144000	105484866	1677	1677	1677	1677	0
325	20240607	143900	105484866	1677	1677	1677	1677	0
326	20240607	143800	105484866	1677	1677	1677	1677	1
327	20240607	143700	105483189	1670	1670	1670	1670	0
328	20240607	143600	105483189	1670	1673	1673	1670	133
329	20240607	143500	105261073	1674	1676	1676	1674	3
330	20240607	143400	105256048	1677	1677	1677	1677	0
331	20240607	143300	105256048	1677	1677	1677	1677	1
332	20240607	143200	105254371	1677	1677	1677	1677	0
333	20240607	143100	105254371	1677	1677	1677	1677	0
334	20240607	143000	105254371	1677	1671	1677	1670	822
335	20240607	142900	103881451	1677	1677	1677	1677	0
336	20240607	142800	103881451	1677	1677	1677	1677	1
337	20240607	142700	103879774	1677	1677	1677	1677	0
338	20240607	142600	103879774	1677	1677	1677	1677	0
339	20240607	142500	103879774	1677	1677	1677	1677	441
340	20240607	142400	103140217	1677	1677	1677	1677	0
341	20240607	142300	103140217	1677	1677	1677	1677	0
342	20240607	142200	103140217	1677	1677	1677	1677	0
343	20240607	142100	103140217	1677	1677	1677	1677	0
344	20240607	142000	103140217	1677	1677	1677	1677	0
345	20240607	141900	103140217	1677	1677	1677	1677	0
346	20240607	141800	103140217	1677	1677	1677	1677	0
347	20240607	141700	103140217	1677	1677	1677	1677	600
348	20240607	141600	102134017	1677	1677	1677	1677	0
349	20240607	141500	102134017	1677	1677	1677	1677	1
350	20240607	141400	102132340	1670	1675	1675	1670	3308
351	20240607	141300	96601292	1677	1677	1677	1677	0
352	20240607	141200	96601292	1677	1677	1677	1677	0
353	20240607	141100	96601292	1677	1677	1677	1677	1
354	20240607	141000	96599615	1676	1676	1676	1676	0
355	20240607	140900	96599615	1676	1676	1676	1676	0
356	20240607	140800	96599615	1676	1676	1676	1676	2
357	20240607	140700	96596263	1676	1673	1676	1671	1505
358	20240607	140600	94075871	1676	1676	1676	1676	0
359	20240607	140500	94075871	1676	1674	1676	1671	1127
360	20240607	140400	92192623	1676	1676	1676	1676	0
361	20240607	140300	92192623	1676	1676	1676	1676	0
362	20240607	140200	92192623	1676	1675	1676	1675	2
363	20240607	140100	92189272	1676	1676	1676	1676	0
364	20240607	140000	92189272	1676	1676	1676	1676	0
365	20240607	135900	92189272	1676	1676	1676	1676	0
366	20240607	135800	92189272	1676	1676	1676	1676	1
367	20240607	135700	92187596	1675	1675	1675	1675	578
368	20240607	135600	91219446	1675	1675	1675	1675	0
369	20240607	135500	91219446	1675	1675	1675	1675	438
370	20240607	135400	90485796	1675	1675	1675	1675	0
371	20240607	135300	90485796	1675	1675	1675	1675	0
372	20240607	135200	90485796	1675	1675	1675	1675	1
373	20240607	135100	90484121	1671	1671	1671	1671	0
374	20240607	135000	90484121	1671	1671	1671	1671	0
375	20240607	134900	90484121	1671	1671	1671	1671	0
376	20240607	134800	90484121	1671	1671	1671	1671	0
377	20240607	134700	90484121	1671	1671	1671	1671	0
378	20240607	134600	90484121	1671	1671	1671	1671	0
379	20240607	134500	90484121	1671	1671	1671	1671	0
380	20240607	134400	90484121	1671	1671	1671	1671	0
381	20240607	134300	90484121	1671	1671	1671	1671	470
382	20240607	134200	89698751	1675	1675	1675	1675	0
383	20240607	134100	89698751	1675	1675	1675	1675	4
384	20240607	134000	89692051	1675	1675	1675	1675	0
385	20240607	133900	89692051	1675	1675	1675	1675	0
386	20240607	133800	89692051	1675	1675	1675	1675	0
387	20240607	133700	89692051	1675	1672	1675	1672	919
388	20240607	133600	88155477	1672	1672	1672	1672	6
389	20240607	133500	88145445	1672	1672	1672	1672	12
390	20240607	133400	88125381	1672	1672	1672	1672	0
391	20240607	133300	88125381	1672	1672	1672	1672	0
392	20240607	133200	88125381	1672	1672	1672	1672	348
393	20240607	133100	87543525	1672	1672	1672	1672	0
394	20240607	133000	87543525	1672	1672	1672	1672	0
395	20240607	132900	87543525	1672	1673	1673	1672	200
396	20240607	132800	87209124	1675	1675	1675	1675	0
397	20240607	132700	87209124	1675	1675	1675	1675	0
398	20240607	132600	87209124	1675	1675	1675	1675	0
399	20240607	132500	87209124	1675	1675	1675	1675	0
400	20240607	132400	87209124	1675	1675	1675	1675	0
401	20240607	132300	87209124	1675	1675	1675	1675	0
402	20240607	132200	87209124	1675	1675	1675	1675	5
403	20240607	132100	87200749	1674	1674	1674	1674	0
404	20240607	132000	87200749	1674	1674	1674	1674	0
405	20240607	131900	87200749	1674	1674	1674	1674	0
406	20240607	131800	87200749	1674	1674	1674	1674	1
407	20240607	131700	87199075	1675	1675	1675	1675	0
408	20240607	131600	87199075	1675	1675	1675	1675	2
409	20240607	131500	87195725	1672	1674	1674	1672	327
410	20240607	131400	86648587	1673	1673	1673	1673	0
411	20240607	131300	86648587	1673	1673	1673	1673	10
412	20240607	131200	86631857	1673	1673	1673	1673	1
413	20240607	131100	86630184	1672	1672	1672	1672	0
414	20240607	131000	86630184	1672	1672	1672	1672	0
415	20240607	130900	86630184	1672	1672	1672	1672	1
416	20240607	130800	86628512	1672	1672	1672	1672	0
417	20240607	130700	86628512	1672	1672	1672	1672	0
418	20240607	130600	86628512	1672	1672	1672	1672	0
419	20240607	130500	86628512	1672	1672	1672	1672	0
420	20240607	130400	86628512	1672	1677	1679	1672	5314
421	20240607	130300	77710215	1677	1677	1677	1677	100
422	20240607	130200	77542515	1677	1677	1677	1677	1
423	20240607	130100	77540838	1677	1677	1677	1677	0
424	20240607	130000	77540838	1677	1677	1677	1677	0
425	20240607	125900	77540838	1677	1677	1677	1677	1
426	20240607	125800	77539161	1673	1674	1674	1672	215
427	20240607	125700	77179496	1672	1672	1672	1672	0
428	20240607	125600	77179496	1672	1672	1672	1672	0
429	20240607	125500	77179496	1672	1672	1672	1672	0
430	20240607	125400	77179496	1672	1672	1672	1672	0
431	20240607	125300	77179496	1672	1676	1676	1672	644
432	20240607	125200	76101100	1677	1677	1677	1677	0
433	20240607	125100	76101100	1677	1677	1677	1677	0
434	20240607	125000	76101100	1677	1676	1677	1676	454
435	20240607	124900	75339942	1677	1677	1677	1677	0
436	20240607	124800	75339942	1677	1677	1677	1677	0
437	20240607	124700	75339942	1677	1677	1677	1677	0
438	20240607	124600	75339942	1677	1677	1677	1677	0
439	20240607	124500	75339942	1677	1677	1677	1677	0
440	20240607	124400	75339942	1677	1677	1677	1677	0
441	20240607	124300	75339942	1677	1677	1677	1677	0
442	20240607	124200	75339942	1677	1677	1677	1677	0
443	20240607	124100	75339942	1677	1677	1677	1677	0
444	20240607	124000	75339942	1677	1678	1678	1677	2
445	20240607	123900	75336587	1679	1679	1679	1679	0
446	20240607	123800	75336587	1679	1679	1679	1679	0
447	20240607	123700	75336587	1679	1679	1679	1679	0
448	20240607	123600	75336587	1679	1679	1679	1679	0
449	20240607	123500	75336587	1679	1679	1679	1679	0
450	20240607	123400	75336587	1679	1679	1679	1679	0
451	20240607	123300	75336587	1679	1679	1679	1679	1
452	20240607	123200	75334908	1679	1679	1679	1679	0
453	20240607	123100	75334908	1679	1678	1679	1678	549
454	20240607	123000	74413547	1678	1678	1678	1678	0
455	20240607	122900	74413547	1678	1678	1678	1678	0
456	20240607	122800	74413547	1678	1678	1678	1678	0
457	20240607	122700	74413547	1678	1678	1678	1678	0
458	20240607	122600	74413547	1678	1678	1678	1678	0
459	20240607	122500	74413547	1678	1678	1678	1678	0
460	20240607	122400	74413547	1678	1678	1678	1678	20
461	20240607	122300	74379987	1678	1678	1678	1678	0
462	20240607	122200	74379987	1678	1678	1678	1678	1
463	20240607	122100	74378309	1672	1672	1672	1672	0
464	20240607	122000	74378309	1672	1672	1672	1672	0
465	20240607	121900	74378309	1672	1672	1672	1672	1
466	20240607	121800	74376637	1672	1672	1672	1672	0
467	20240607	121700	74376637	1672	1672	1672	1672	0
468	20240607	121600	74376637	1672	1672	1672	1672	0
469	20240607	121500	74376637	1672	1672	1672	1672	0
470	20240607	121400	74376637	1672	1673	1673	1672	250
471	20240607	121300	73958587	1678	1677	1678	1677	20
472	20240607	121200	73925040	1677	1677	1677	1677	51
473	20240607	121100	73839513	1672	1672	1672	1672	0
474	20240607	121000	73839513	1672	1672	1672	1672	0
475	20240607	120900	73839513	1672	1672	1672	1672	0
476	20240607	120800	73839513	1672	1672	1672	1672	0
477	20240607	120700	73839513	1672	1672	1672	1672	0
478	20240607	120600	73839513	1672	1672	1672	1672	0
479	20240607	120500	73839513	1672	1672	1672	1672	0
480	20240607	120400	73839513	1672	1672	1672	1672	0
481	20240607	120300	73839513	1672	1673	1673	1672	700
482	20240607	120200	72669106	1672	1672	1672	1672	0
483	20240607	120100	72669106	1672	1672	1672	1672	0
484	20240607	120000	72669106	1672	1672	1672	1672	100
485	20240607	115900	72501906	1672	1672	1672	1672	0
486	20240607	115800	72501906	1672	1675	1675	1672	382
487	20240607	115700	71863076	1675	1675	1675	1675	0
488	20240607	115600	71863076	1675	1675	1675	1675	500
489	20240607	115500	71025576	1676	1676	1676	1676	406
490	20240607	115400	70345120	1676	1676	1676	1676	125
491	20240607	115300	70135620	1677	1677	1677	1677	0
492	20240607	115200	70135620	1677	1677	1677	1677	1
493	20240607	115100	70133943	1677	1678	1678	1677	150
494	20240607	115000	69882293	1678	1678	1678	1678	0
495	20240607	114900	69882293	1678	1678	1678	1678	0
496	20240607	114800	69882293	1678	1678	1678	1678	0
497	20240607	114700	69882293	1678	1678	1678	1678	0
498	20240607	114600	69882293	1678	1678	1678	1678	0
499	20240607	114500	69882293	1678	1678	1678	1678	0
500	20240607	114400	69882293	1678	1678	1678	1678	3
501	20240607	114300	69877259	1678	1678	1678	1678	0
502	20240607	114200	69877259	1678	1678	1678	1678	800
503	20240607	114100	68534859	1678	1678	1678	1678	928
504	20240607	114000	66977675	1679	1679	1679	1679	2
505	20240607	113900	66974317	1678	1678	1678	1678	50
506	20240607	113800	66890417	1676	1678	1678	1676	3658
507	20240607	113700	60753144	1677	1677	1677	1677	0
508	20240607	113600	60753144	1677	1677	1677	1677	0
509	20240607	113500	60753144	1677	1677	1677	1677	0
510	20240607	113400	60753144	1677	1677	1677	1677	395
511	20240607	113300	60090729	1677	1677	1677	1677	600
512	20240607	113200	59084529	1677	1677	1677	1677	767
513	20240607	113100	57798270	1676	1676	1676	1676	249
514	20240607	113000	57380946	1676	1676	1676	1676	0
515	20240607	112900	57380946	1676	1676	1676	1676	0
516	20240607	112800	57380946	1676	1676	1676	1676	100
517	20240607	112700	57213346	1674	1674	1674	1674	1
518	20240607	112600	57211672	1676	1676	1676	1676	0
519	20240607	112500	57211672	1676	1676	1676	1676	0
520	20240607	112400	57211672	1676	1676	1676	1676	0
521	20240607	112300	57211672	1676	1676	1676	1676	0
522	20240607	112200	57211672	1676	1676	1676	1676	20
523	20240607	112100	57178152	1676	1675	1676	1675	31
524	20240607	112000	57126226	1675	1675	1675	1675	18
525	20240607	111900	57096076	1675	1675	1675	1675	0
526	20240607	111800	57096076	1675	1675	1675	1675	0
527	20240607	111700	57096076	1675	1673	1675	1672	6835
528	20240607	111600	45667831	1678	1678	1678	1678	0
529	20240607	111500	45667831	1678	1678	1678	1678	0
530	20240607	111400	45667831	1678	1673	1678	1673	139
531	20240607	111300	45435279	1678	1678	1678	1678	0
532	20240607	111200	45435279	1678	1675	1678	1671	1001
533	20240607	111100	43761165	1678	1678	1678	1678	0
534	20240607	111000	43761165	1678	1678	1678	1678	18
535	20240607	110900	43730961	1678	1678	1678	1678	59
536	20240607	110800	43631959	1678	1678	1678	1678	0
537	20240607	110700	43631959	1678	1678	1678	1678	0
538	20240607	110600	43631959	1678	1678	1678	1678	0
539	20240607	110500	43631959	1678	1678	1678	1678	0
540	20240607	110400	43631959	1678	1678	1678	1678	0
541	20240607	110300	43631959	1678	1678	1678	1678	0
542	20240607	110200	43631959	1678	1678	1678	1678	0
543	20240607	110100	43631959	1678	1678	1678	1678	10
544	20240607	110000	43615179	1678	1678	1678	1678	0
545	20240607	105900	43615179	1678	1678	1678	1678	0
546	20240607	105800	43615179	1678	1678	1678	1678	0
547	20240607	105700	43615179	1678	1678	1678	1678	0
548	20240607	105600	43615179	1678	1678	1678	1678	100
549	20240607	105500	43447379	1674	1674	1674	1674	306
550	20240607	105400	42935135	1674	1674	1674	1674	100
551	20240607	105300	42767735	1674	1674	1674	1673	1639
552	20240607	105200	40024188	1674	1674	1674	1674	0
553	20240607	105100	40024188	1674	1674	1674	1674	524
554	20240607	105000	39147012	1679	1679	1679	1679	0
555	20240607	104900	39147012	1679	1679	1679	1679	46
556	20240607	104800	39069778	1673	1673	1673	1673	0
557	20240607	104700	39069778	1673	1678	1678	1673	234
558	20240607	104600	38677784	1679	1679	1679	1679	0
559	20240607	104500	38677784	1679	1679	1679	1679	0
560	20240607	104400	38677784	1679	1679	1679	1679	0
561	20240607	104300	38677784	1679	1679	1679	1679	0
562	20240607	104200	38677784	1679	1679	1679	1679	0
563	20240607	104100	38677784	1679	1678	1679	1678	500
564	20240607	104000	37838583	1678	1674	1678	1674	128
565	20240607	103900	37624307	1679	1679	1679	1679	1000
566	20240607	103800	35945307	1676	1676	1676	1676	0
567	20240607	103700	35945307	1676	1676	1676	1676	83
568	20240607	103600	35806199	1679	1679	1679	1679	0
569	20240607	103500	35806199	1679	1679	1679	1679	0
570	20240607	103400	35806199	1679	1679	1679	1679	0
571	20240607	103300	35806199	1679	1679	1679	1679	4
572	20240607	103200	35799483	1679	1679	1679	1676	102
573	20240607	103100	35628525	1676	1676	1676	1676	793
574	20240607	103000	34299457	1676	1676	1676	1676	101
575	20240607	102900	34130181	1679	1679	1679	1679	0
576	20240607	102800	34130181	1679	1679	1679	1679	0
577	20240607	102700	34130181	1679	1679	1679	1679	0
578	20240607	102600	34130181	1679	1679	1679	1679	0
579	20240607	102500	34130181	1679	1679	1679	1679	0
580	20240607	102400	34130181	1679	1679	1679	1679	0
581	20240607	102300	34130181	1679	1679	1679	1679	0
582	20240607	102200	34130181	1679	1679	1679	1679	0
583	20240607	102100	34130181	1679	1679	1679	1679	0
584	20240607	102000	34130181	1679	1679	1679	1679	0
585	20240607	101900	34130181	1679	1679	1679	1679	0
586	20240607	101800	34130181	1679	1675	1679	1675	504
587	20240607	101700	33285540	1675	1675	1675	1675	34
588	20240607	101600	33228590	1675	1675	1675	1675	1
589	20240607	101500	33226915	1674	1679	1679	1674	1124
590	20240607	101400	31340339	1674	1678	1679	1674	2242
591	20240607	101300	27577227	1678	1678	1678	1678	1
592	20240607	101200	27575549	1675	1679	1679	1675	3229
593	20240607	101100	22154756	1679	1679	1679	1679	0
594	20240607	101000	22154756	1679	1679	1679	1679	0
595	20240607	100900	22154756	1679	1679	1679	1679	0
596	20240607	100800	22154756	1679	1679	1679	1679	0
597	20240607	100700	22154756	1679	1679	1679	1679	1
598	20240607	100600	22153077	1679	1679	1679	1679	3
599	20240607	100500	22148040	1679	1679	1679	1679	0
600	20240607	100400	22148040	1679	1679	1679	1679	80
601	20240607	100300	22013720	1679	1679	1679	1678	1745
602	20240607	100200	19083884	1679	1679	1679	1679	50
603	20240607	100100	18999934	1679	1678	1679	1678	1002
604	20240607	100000	17318346	1678	1679	1679	1678	173
605	20240607	095900	17027895	1679	1676	1679	1675	647
606	20240607	095800	15943948	1679	1679	1679	1679	0
607	20240607	095700	15943948	1679	1679	1679	1679	3
608	20240607	095600	15938911	1679	1679	1679	1679	0
609	20240607	095500	15938911	1679	1679	1679	1679	0
610	20240607	095400	15938911	1679	1679	1679	1679	597
611	20240607	095300	14936548	1679	1679	1679	1679	0
612	20240607	095200	14936548	1679	1679	1679	1679	0
613	20240607	095100	14936548	1679	1679	1679	1679	0
614	20240607	095000	14936548	1679	1678	1679	1678	1000
615	20240607	094900	13257782	1678	1678	1678	1678	0
616	20240607	094800	13257782	1678	1678	1678	1678	0
617	20240607	094700	13257782	1678	1678	1678	1678	3
618	20240607	094600	13252748	1679	1679	1679	1679	0
619	20240607	094500	13252748	1679	1679	1679	1679	0
620	20240607	094400	13252748	1679	1679	1679	1679	0
621	20240607	094300	13252748	1679	1679	1679	1679	0
622	20240607	094200	13252748	1679	1679	1679	1675	314
623	20240607	094100	12726033	1678	1678	1678	1678	338
624	20240607	094000	12158869	1678	1678	1678	1678	0
625	20240607	093900	12158869	1678	1678	1678	1678	0
626	20240607	093800	12158869	1678	1678	1678	1678	0
627	20240607	093700	12158869	1678	1678	1678	1678	500
628	20240607	093600	11319869	1678	1678	1678	1677	211
629	20240607	093500	10966012	1678	1678	1678	1678	0
630	20240607	093400	10966012	1678	1678	1678	1678	5
631	20240607	093300	10957622	1679	1679	1679	1679	0
632	20240607	093200	10957622	1679	1679	1679	1679	0
633	20240607	093100	10957622	1679	1679	1679	1679	0
634	20240607	093000	10957622	1679	1679	1679	1679	0
635	20240607	092900	10957622	1679	1679	1679	1679	0
636	20240607	092800	10957622	1679	1679	1679	1679	1
637	20240607	092700	10955943	1674	1674	1674	1674	1
638	20240607	092600	10954269	1679	1679	1679	1679	0
639	20240607	092500	10954269	1679	1679	1679	1679	0
640	20240607	092400	10954269	1679	1679	1679	1679	1
641	20240607	092300	10952590	1679	1679	1679	1679	1
642	20240607	092200	10950911	1680	1678	1680	1678	16
643	20240607	092100	10924043	1678	1680	1680	1678	60
644	20240607	092000	10823343	1680	1680	1680	1680	0
645	20240607	091900	10823343	1680	1679	1680	1679	106
646	20240607	091800	10645368	1679	1679	1679	1679	522
647	20240607	091700	9768930	1678	1678	1678	1678	1
648	20240607	091600	9767252	1679	1679	1679	1679	0
649	20240607	091500	9767252	1679	1679	1679	1679	0
650	20240607	091400	9767252	1679	1679	1679	1679	1
651	20240607	091300	9765573	1671	1680	1680	1671	258
652	20240607	091200	9333555	1680	1676	1680	1676	1192
653	20240607	091100	7333506	1676	1676	1676	1676	5
654	20240607	091000	7325126	1677	1677	1677	1677	0
655	20240607	090900	7325126	1677	1677	1677	1677	0
656	20240607	090800	7325126	1677	1676	1677	1676	297
657	20240607	090700	6827257	1676	1676	1676	1676	0
658	20240607	090600	6827257	1676	1676	1676	1676	0
659	20240607	090500	6827257	1676	1675	1676	1675	175
660	20240607	090400	6534131	1677	1677	1677	1677	0
661	20240607	090300	6534131	1677	1677	1677	1677	0
662	20240607	090200	6534131	1677	1675	1677	1675	605
663	20240607	090100	5520748	1675	1677	1677	1675	2009
664	20240607	090000	2155523	1677	1675	1677	1675	761