KissMeData/340440/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211900	91143687	1709	1709	1709	1709	765
3	20240604	211800	91143687	1709	1709	1709	1709	0
4	20240604	211700	91143687	1709	1709	1709	1709	0
5	20240604	211600	91143687	1709	1709	1709	1709	0
6	20240604	211500	91143687	1709	1709	1709	1709	0
7	20240604	211400	91143687	1709	1709	1709	1709	0
8	20240604	211300	91143687	1709	1709	1709	1709	0
9	20240604	211200	91143687	1709	1709	1709	1709	0
10	20240604	211100	91143687	1709	1709	1709	1709	0
11	20240604	211000	91143687	1709	1709	1709	1709	0
12	20240604	210900	91143687	1709	1709	1709	1709	0
13	20240604	210800	91143687	1709	1709	1709	1709	0
14	20240604	210700	91143687	1709	1709	1709	1709	0
15	20240604	210600	91143687	1709	1709	1709	1709	0
16	20240604	210500	91143687	1709	1709	1709	1709	0
17	20240604	210400	91143687	1709	1709	1709	1709	0
18	20240604	210300	91143687	1709	1709	1709	1709	0
19	20240604	210200	91143687	1709	1709	1709	1709	0
20	20240604	210100	91143687	1709	1709	1709	1709	0
21	20240604	210000	91143687	1709	1709	1709	1709	0
22	20240604	205900	91143687	1709	1709	1709	1709	0
23	20240604	205800	91143687	1709	1709	1709	1709	0
24	20240604	205700	91143687	1709	1709	1709	1709	0
25	20240604	205600	91143687	1709	1709	1709	1709	0
26	20240604	205500	91143687	1709	1709	1709	1709	0
27	20240604	205400	91143687	1709	1709	1709	1709	0
28	20240604	205300	91143687	1709	1709	1709	1709	0
29	20240604	205200	91143687	1709	1709	1709	1709	0
30	20240604	205100	91143687	1709	1709	1709	1709	0
31	20240604	205000	91143687	1709	1709	1709	1709	0
32	20240604	204900	91143687	1709	1709	1709	1709	765
33	20240604	204800	91143687	1709	1709	1709	1709	0
34	20240604	204700	91143687	1709	1709	1709	1709	0
35	20240604	204600	91143687	1709	1709	1709	1709	0
36	20240604	204500	91143687	1709	1709	1709	1709	0
37	20240604	204400	91143687	1709	1709	1709	1709	0
38	20240604	204300	91143687	1709	1709	1709	1709	0
39	20240604	204200	91143687	1709	1709	1709	1709	0
40	20240604	204100	91143687	1709	1709	1709	1709	0
41	20240604	204000	91143687	1709	1709	1709	1709	0
42	20240604	203900	91143687	1709	1709	1709	1709	0
43	20240604	203800	91143687	1709	1709	1709	1709	0
44	20240604	203700	91143687	1709	1709	1709	1709	0
45	20240604	203600	91143687	1709	1709	1709	1709	0
46	20240604	203500	91143687	1709	1709	1709	1709	0
47	20240604	203400	91143687	1709	1709	1709	1709	0
48	20240604	203300	91143687	1709	1709	1709	1709	0
49	20240604	203200	91143687	1709	1709	1709	1709	0
50	20240604	203100	91143687	1709	1709	1709	1709	0
51	20240604	203000	91143687	1709	1709	1709	1709	0
52	20240604	202900	91143687	1709	1709	1709	1709	0
53	20240604	202800	91143687	1709	1709	1709	1709	0
54	20240604	202700	91143687	1709	1709	1709	1709	0
55	20240604	202600	91143687	1709	1709	1709	1709	0
56	20240604	202500	91143687	1709	1709	1709	1709	0
57	20240604	202400	91143687	1709	1709	1709	1709	0
58	20240604	202300	91143687	1709	1709	1709	1709	0
59	20240604	202200	91143687	1709	1709	1709	1709	0
60	20240604	202100	91143687	1709	1709	1709	1709	0
61	20240604	202000	91143687	1709	1709	1709	1709	0
62	20240604	201900	91143687	1709	1709	1709	1709	765
63	20240604	201800	91143687	1709	1709	1709	1709	0
64	20240604	201700	91143687	1709	1709	1709	1709	0
65	20240604	201600	91143687	1709	1709	1709	1709	0
66	20240604	201500	91143687	1709	1709	1709	1709	0
67	20240604	201400	91143687	1709	1709	1709	1709	0
68	20240604	201300	91143687	1709	1709	1709	1709	0
69	20240604	201200	91143687	1709	1709	1709	1709	0
70	20240604	201100	91143687	1709	1709	1709	1709	0
71	20240604	201000	91143687	1709	1709	1709	1709	0
72	20240604	200900	91143687	1709	1709	1709	1709	0
73	20240604	200800	91143687	1709	1709	1709	1709	0
74	20240604	200700	91143687	1709	1709	1709	1709	0
75	20240604	200600	91143687	1709	1709	1709	1709	0
76	20240604	200500	91143687	1709	1709	1709	1709	0
77	20240604	200400	91143687	1709	1709	1709	1709	0
78	20240604	200300	91143687	1709	1709	1709	1709	0
79	20240604	200200	91143687	1709	1709	1709	1709	0
80	20240604	200100	91143687	1709	1709	1709	1709	0
81	20240604	200000	91143687	1709	1709	1709	1709	0
82	20240604	195900	91143687	1709	1709	1709	1709	0
83	20240604	195800	91143687	1709	1709	1709	1709	0
84	20240604	195700	91143687	1709	1709	1709	1709	0
85	20240604	195600	91143687	1709	1709	1709	1709	0
86	20240604	195500	91143687	1709	1709	1709	1709	0
87	20240604	195400	91143687	1709	1709	1709	1709	0
88	20240604	195300	91143687	1709	1709	1709	1709	0
89	20240604	195200	91143687	1709	1709	1709	1709	0
90	20240604	195100	91143687	1709	1709	1709	1709	0
91	20240604	195000	91143687	1709	1709	1709	1709	0
92	20240604	194900	91143687	1709	1709	1709	1709	765
93	20240604	194800	91143687	1709	1709	1709	1709	0
94	20240604	194700	91143687	1709	1709	1709	1709	0
95	20240604	194600	91143687	1709	1709	1709	1709	0
96	20240604	194500	91143687	1709	1709	1709	1709	0
97	20240604	194400	91143687	1709	1709	1709	1709	0
98	20240604	194300	91143687	1709	1709	1709	1709	0
99	20240604	194200	91143687	1709	1709	1709	1709	0
100	20240604	194100	91143687	1709	1709	1709	1709	0
101	20240604	194000	91143687	1709	1709	1709	1709	0
102	20240604	193900	91143687	1709	1709	1709	1709	0
103	20240604	193800	91143687	1709	1709	1709	1709	0
104	20240604	193700	91143687	1709	1709	1709	1709	0
105	20240604	193600	91143687	1709	1709	1709	1709	0
106	20240604	193500	91143687	1709	1709	1709	1709	0
107	20240604	193400	91143687	1709	1709	1709	1709	0
108	20240604	193300	91143687	1709	1709	1709	1709	0
109	20240604	193200	91143687	1709	1709	1709	1709	0
110	20240604	193100	91143687	1709	1709	1709	1709	0
111	20240604	193000	91143687	1709	1709	1709	1709	0
112	20240604	192900	91143687	1709	1709	1709	1709	0
113	20240604	192800	91143687	1709	1709	1709	1709	0
114	20240604	192700	91143687	1709	1709	1709	1709	0
115	20240604	192600	91143687	1709	1709	1709	1709	0
116	20240604	192500	91143687	1709	1709	1709	1709	0
117	20240604	192400	91143687	1709	1709	1709	1709	0
118	20240604	192300	91143687	1709	1709	1709	1709	0
119	20240604	192200	91143687	1709	1709	1709	1709	0
120	20240604	192100	91143687	1709	1709	1709	1709	0
121	20240604	192000	91143687	1709	1709	1709	1709	0
122	20240604	191900	91143687	1709	1709	1709	1709	765
123	20240604	191800	91143687	1709	1709	1709	1709	0
124	20240604	191700	91143687	1709	1709	1709	1709	0
125	20240604	191600	91143687	1709	1709	1709	1709	0
126	20240604	191500	91143687	1709	1709	1709	1709	0
127	20240604	191400	91143687	1709	1709	1709	1709	0
128	20240604	191300	91143687	1709	1709	1709	1709	0
129	20240604	191200	91143687	1709	1709	1709	1709	0
130	20240604	191100	91143687	1709	1709	1709	1709	0
131	20240604	191000	91143687	1709	1709	1709	1709	0
132	20240604	190900	91143687	1709	1709	1709	1709	0
133	20240604	190800	91143687	1709	1709	1709	1709	0
134	20240604	190700	91143687	1709	1709	1709	1709	0
135	20240604	190600	91143687	1709	1709	1709	1709	0
136	20240604	190500	91143687	1709	1709	1709	1709	0
137	20240604	190400	91143687	1709	1709	1709	1709	0
138	20240604	190300	91143687	1709	1709	1709	1709	0
139	20240604	190200	91143687	1709	1709	1709	1709	0
140	20240604	190100	91143687	1709	1709	1709	1709	0
141	20240604	190000	91143687	1709	1709	1709	1709	0
142	20240604	185900	91143687	1709	1709	1709	1709	0
143	20240604	185800	91143687	1709	1709	1709	1709	0
144	20240604	185700	91143687	1709	1709	1709	1709	0
145	20240604	185600	91143687	1709	1709	1709	1709	0
146	20240604	185500	91143687	1709	1709	1709	1709	0
147	20240604	185400	91143687	1709	1709	1709	1709	0
148	20240604	185300	91143687	1709	1709	1709	1709	0
149	20240604	185200	91143687	1709	1709	1709	1709	0
150	20240604	185100	91143687	1709	1709	1709	1709	0
151	20240604	185000	91143687	1709	1709	1709	1709	0
152	20240604	184900	91143687	1709	1709	1709	1709	765
153	20240604	184800	91143687	1709	1709	1709	1709	0
154	20240604	184700	91143687	1709	1709	1709	1709	0
155	20240604	184600	91143687	1709	1709	1709	1709	0
156	20240604	184500	91143687	1709	1709	1709	1709	0
157	20240604	184400	91143687	1709	1709	1709	1709	0
158	20240604	184300	91143687	1709	1709	1709	1709	0
159	20240604	184200	91143687	1709	1709	1709	1709	0
160	20240604	184100	91143687	1709	1709	1709	1709	0
161	20240604	184000	91143687	1709	1709	1709	1709	0
162	20240604	183900	91143687	1709	1709	1709	1709	0
163	20240604	183800	91143687	1709	1709	1709	1709	0
164	20240604	183700	91143687	1709	1709	1709	1709	0
165	20240604	183600	91143687	1709	1709	1709	1709	0
166	20240604	183500	91143687	1709	1709	1709	1709	0
167	20240604	183400	91143687	1709	1709	1709	1709	0
168	20240604	183300	91143687	1709	1709	1709	1709	0
169	20240604	183200	91143687	1709	1709	1709	1709	0
170	20240604	183100	91143687	1709	1709	1709	1709	0
171	20240604	183000	91143687	1709	1709	1709	1709	0
172	20240604	182900	91143687	1709	1709	1709	1709	0
173	20240604	182800	91143687	1709	1709	1709	1709	0
174	20240604	182700	91143687	1709	1709	1709	1709	0
175	20240604	182600	91143687	1709	1709	1709	1709	0
176	20240604	182500	91143687	1709	1709	1709	1709	0
177	20240604	182400	91143687	1709	1709	1709	1709	0
178	20240604	182300	91143687	1709	1709	1709	1709	0
179	20240604	182200	91143687	1709	1709	1709	1709	0
180	20240604	182100	91143687	1709	1709	1709	1709	0
181	20240604	182000	91143687	1709	1709	1709	1709	0
182	20240604	181900	91143687	1709	1709	1709	1709	765
183	20240604	181800	91143687	1709	1709	1709	1709	0
184	20240604	181700	91143687	1709	1709	1709	1709	0
185	20240604	181600	91143687	1709	1709	1709	1709	0
186	20240604	181500	91143687	1709	1709	1709	1709	0
187	20240604	181400	91143687	1709	1709	1709	1709	0
188	20240604	181300	91143687	1709	1709	1709	1709	0
189	20240604	181200	91143687	1709	1709	1709	1709	0
190	20240604	181100	91143687	1709	1709	1709	1709	0
191	20240604	181000	91143687	1709	1709	1709	1709	0
192	20240604	180900	91143687	1709	1709	1709	1709	0
193	20240604	180800	91143687	1709	1709	1709	1709	0
194	20240604	180700	91143687	1709	1709	1709	1709	0
195	20240604	180600	91143687	1709	1709	1709	1709	0
196	20240604	180500	91143687	1709	1709	1709	1709	0
197	20240604	180400	91143687	1709	1709	1709	1709	0
198	20240604	180300	91143687	1709	1709	1709	1709	0
199	20240604	180200	91143687	1709	1709	1709	1709	0
200	20240604	180100	91143687	1709	1709	1709	1709	0
201	20240604	180000	91143687	1709	1709	1709	1709	0
202	20240604	175900	91143687	1709	1709	1709	1709	0
203	20240604	175800	91143687	1709	1709	1709	1709	0
204	20240604	175700	91143687	1709	1709	1709	1709	0
205	20240604	175600	91143687	1709	1709	1709	1709	0
206	20240604	175500	91143687	1709	1709	1709	1709	0
207	20240604	175400	91143687	1709	1709	1709	1709	0
208	20240604	175300	91143687	1709	1709	1709	1709	0
209	20240604	175200	91143687	1709	1709	1709	1709	0
210	20240604	175100	91143687	1709	1709	1709	1709	0
211	20240604	175000	91143687	1709	1709	1709	1709	0
212	20240604	174900	91143687	1709	1709	1709	1709	765
213	20240604	174800	91143687	1709	1709	1709	1709	0
214	20240604	174700	91143687	1709	1709	1709	1709	0
215	20240604	174600	91143687	1709	1709	1709	1709	0
216	20240604	174500	91143687	1709	1709	1709	1709	0
217	20240604	174400	91143687	1709	1709	1709	1709	0
218	20240604	174300	91143687	1709	1709	1709	1709	0
219	20240604	174200	91143687	1709	1709	1709	1709	0
220	20240604	174100	91143687	1709	1709	1709	1709	0
221	20240604	174000	91143687	1709	1709	1709	1709	0
222	20240604	173900	91143687	1709	1709	1709	1709	0
223	20240604	173800	91143687	1709	1709	1709	1709	0
224	20240604	173700	91143687	1709	1709	1709	1709	0
225	20240604	173600	91143687	1709	1709	1709	1709	0
226	20240604	173500	91143687	1709	1709	1709	1709	0
227	20240604	173400	91143687	1709	1709	1709	1709	0
228	20240604	173300	91143687	1709	1709	1709	1709	0
229	20240604	173200	91143687	1709	1709	1709	1709	0
230	20240604	173100	91143687	1709	1709	1709	1709	0
231	20240604	173000	91143687	1709	1709	1709	1709	0
232	20240604	172900	91143687	1709	1709	1709	1709	0
233	20240604	172800	91143687	1709	1709	1709	1709	0
234	20240604	172700	91143687	1709	1709	1709	1709	0
235	20240604	172600	91143687	1709	1709	1709	1709	0
236	20240604	172500	91143687	1709	1709	1709	1709	0
237	20240604	172400	91143687	1709	1709	1709	1709	0
238	20240604	172300	91143687	1709	1709	1709	1709	0
239	20240604	172200	91143687	1709	1709	1709	1709	0
240	20240604	172100	91143687	1709	1709	1709	1709	0
241	20240604	172000	91143687	1709	1709	1709	1709	0
242	20240604	171900	91143687	1709	1709	1709	1709	765
243	20240604	171800	91143687	1709	1709	1709	1709	0
244	20240604	171700	91143687	1709	1709	1709	1709	0
245	20240604	171600	91143687	1709	1709	1709	1709	0
246	20240604	171500	91143687	1709	1709	1709	1709	0
247	20240604	171400	91143687	1709	1709	1709	1709	0
248	20240604	171300	91143687	1709	1709	1709	1709	0
249	20240604	171200	91143687	1709	1709	1709	1709	0
250	20240604	171100	91143687	1709	1709	1709	1709	0
251	20240604	171000	91143687	1709	1709	1709	1709	0
252	20240604	170900	91143687	1709	1709	1709	1709	0
253	20240604	170800	91143687	1709	1709	1709	1709	0
254	20240604	170700	91143687	1709	1709	1709	1709	0
255	20240604	170600	91143687	1709	1709	1709	1709	0
256	20240604	170500	91143687	1709	1709	1709	1709	0
257	20240604	170400	91143687	1709	1709	1709	1709	0
258	20240604	170300	91143687	1709	1709	1709	1709	0
259	20240604	170200	91143687	1709	1709	1709	1709	0
260	20240604	170100	91143687	1709	1709	1709	1709	0
261	20240604	170000	91143687	1709	1709	1709	1709	0
262	20240604	165900	91143687	1709	1709	1709	1709	0
263	20240604	165800	91143687	1709	1709	1709	1709	0
264	20240604	165700	91143687	1709	1709	1709	1709	0
265	20240604	165600	91143687	1709	1709	1709	1709	0
266	20240604	165500	91143687	1709	1709	1709	1709	0
267	20240604	165400	91143687	1709	1709	1709	1709	0
268	20240604	165300	91143687	1709	1709	1709	1709	0
269	20240604	165200	91143687	1709	1709	1709	1709	0
270	20240604	165100	91143687	1709	1709	1709	1709	0
271	20240604	165000	91143687	1709	1709	1709	1709	0
272	20240604	164900	91143687	1709	1709	1709	1709	765
273	20240604	164800	91143687	1709	1709	1709	1709	0
274	20240604	164700	91143687	1709	1709	1709	1709	0
275	20240604	164600	91143687	1709	1709	1709	1709	0
276	20240604	164500	91143687	1709	1709	1709	1709	0
277	20240604	164400	91143687	1709	1709	1709	1709	0
278	20240604	164300	91143687	1709	1709	1709	1709	0
279	20240604	164200	91143687	1709	1709	1709	1709	0
280	20240604	164100	91143687	1709	1709	1709	1709	0
281	20240604	164000	91143687	1709	1709	1709	1709	0
282	20240604	163900	91143687	1709	1709	1709	1709	0
283	20240604	163800	91143687	1709	1709	1709	1709	0
284	20240604	163700	91143687	1709	1709	1709	1709	0
285	20240604	163600	91143687	1709	1709	1709	1709	0
286	20240604	163500	91143687	1709	1709	1709	1709	0
287	20240604	163400	91143687	1709	1709	1709	1709	0
288	20240604	163300	91143687	1709	1709	1709	1709	0
289	20240604	163200	91143687	1709	1709	1709	1709	0
290	20240604	163100	91143687	1709	1709	1709	1709	0
291	20240604	163000	91143687	1709	1709	1709	1709	0
292	20240604	162900	91143687	1709	1709	1709	1709	0
293	20240604	162800	91143687	1709	1709	1709	1709	0
294	20240604	162700	91143687	1709	1709	1709	1709	0
295	20240604	162600	91143687	1709	1709	1709	1709	0
296	20240604	162500	91143687	1709	1709	1709	1709	0
297	20240604	162400	91143687	1709	1709	1709	1709	0
298	20240604	162300	91143687	1709	1709	1709	1709	0
299	20240604	162200	91143687	1709	1709	1709	1709	0
300	20240604	162100	91143687	1709	1709	1709	1709	0
301	20240604	162000	91143687	1709	1709	1709	1709	0
302	20240604	161900	91143687	1709	1709	1709	1709	765
303	20240604	161800	91143687	1709	1709	1709	1709	0
304	20240604	161700	91143687	1709	1709	1709	1709	0
305	20240604	161600	91143687	1709	1709	1709	1709	0
306	20240604	161500	91143687	1709	1709	1709	1709	0
307	20240604	161400	91143687	1709	1709	1709	1709	0
308	20240604	161300	91143687	1709	1709	1709	1709	0
309	20240604	161200	91143687	1709	1709	1709	1709	0
310	20240604	161100	91143687	1709	1709	1709	1709	0
311	20240604	161000	91143687	1709	1709	1709	1709	0
312	20240604	160900	91143687	1709	1709	1709	1709	0
313	20240604	160800	91143687	1709	1709	1709	1709	0
314	20240604	160700	91143687	1709	1709	1709	1709	0
315	20240604	160600	91143687	1709	1709	1709	1709	0
316	20240604	160500	91143687	1709	1709	1709	1709	0
317	20240604	160400	91143687	1709	1709	1709	1709	0
318	20240604	160300	91143687	1709	1709	1709	1709	0
319	20240604	160200	91143687	1709	1709	1709	1709	0
320	20240604	160100	91143687	1709	1709	1709	1709	0
321	20240604	160000	91143687	1709	1709	1709	1709	0
322	20240604	155900	91143687	1709	1709	1709	1709	0
323	20240604	155800	91143687	1709	1709	1709	1709	0
324	20240604	155700	91143687	1709	1709	1709	1709	0
325	20240604	155600	91143687	1709	1709	1709	1709	0
326	20240604	155500	91143687	1709	1709	1709	1709	0
327	20240604	155400	91143687	1709	1709	1709	1709	0
328	20240604	155300	91143687	1709	1709	1709	1709	0
329	20240604	155200	91143687	1709	1709	1709	1709	0
330	20240604	155100	91143687	1709	1709	1709	1709	0
331	20240604	155000	91143687	1709	1709	1709	1709	0
332	20240604	154900	91143687	1709	1709	1709	1709	765
333	20240604	154800	91143687	1709	1709	1709	1709	0
334	20240604	154700	91143687	1709	1709	1709	1709	0
335	20240604	154600	91143687	1709	1709	1709	1709	0
336	20240604	154500	91143687	1709	1709	1709	1709	0
337	20240604	154400	91143687	1709	1709	1709	1709	0
338	20240604	154300	91143687	1709	1709	1709	1709	0
339	20240604	154200	91143687	1709	1709	1709	1709	0
340	20240604	154100	91143687	1709	1709	1709	1709	0
341	20240604	154000	91143687	1709	1709	1709	1709	0
342	20240604	153900	91143687	1709	1709	1709	1709	0
343	20240604	153800	91143687	1709	1709	1709	1709	0
344	20240604	153700	91143687	1709	1709	1709	1709	0
345	20240604	153600	91143687	1709	1709	1709	1709	0
346	20240604	153500	91143687	1709	1709	1709	1709	0
347	20240604	153400	91143687	1709	1709	1709	1709	0
348	20240604	153300	91143687	1709	1709	1709	1709	0
349	20240604	153200	91143687	1709	1709	1709	1709	0
350	20240604	153100	91143687	1709	1709	1709	1709	0
351	20240604	153000	91143687	1709	1709	1709	1709	765
352	20240604	152900	89836302	1703	1703	1703	1703	0
353	20240604	152800	89836302	1703	1703	1703	1703	0
354	20240604	152700	89836302	1703	1703	1703	1703	0
355	20240604	152600	89836302	1703	1703	1703	1703	0
356	20240604	152500	89836302	1703	1703	1703	1703	0
357	20240604	152400	89836302	1703	1703	1703	1703	0
358	20240604	152300	89836302	1703	1703	1703	1703	0
359	20240604	152200	89836302	1703	1703	1703	1703	0
360	20240604	152100	89836302	1703	1703	1703	1703	0
361	20240604	152000	89836302	1703	1703	1703	1703	0
362	20240604	151900	89836302	1703	1705	1705	1703	620
363	20240604	151800	88779702	1705	1706	1706	1705	1310
364	20240604	151700	86545362	1707	1707	1707	1707	0
365	20240604	151600	86545362	1707	1707	1707	1707	1
366	20240604	151500	86543655	1702	1702	1702	1702	0
367	20240604	151400	86543655	1702	1702	1702	1702	0
368	20240604	151300	86543655	1702	1702	1702	1702	0
369	20240604	151200	86543655	1702	1702	1702	1702	0
370	20240604	151100	86543655	1702	1702	1702	1702	0
371	20240604	151000	86543655	1702	1702	1702	1702	0
372	20240604	150900	86543655	1702	1702	1702	1702	0
373	20240604	150800	86543655	1702	1702	1702	1702	0
374	20240604	150700	86543655	1702	1702	1702	1702	0
375	20240604	150600	86543655	1702	1702	1702	1702	0
376	20240604	150500	86543655	1702	1702	1702	1702	0
377	20240604	150400	86543655	1702	1702	1702	1702	0
378	20240604	150300	86543655	1702	1702	1702	1702	0
379	20240604	150200	86543655	1702	1702	1702	1702	0
380	20240604	150100	86543655	1702	1702	1702	1702	0
381	20240604	150000	86543655	1702	1706	1706	1702	127
382	20240604	145900	86327377	1707	1706	1707	1706	2033
383	20240604	145800	82857075	1707	1707	1707	1707	59
384	20240604	145700	82756362	1707	1707	1707	1707	0
385	20240604	145600	82756362	1707	1702	1707	1702	82
386	20240604	145500	82616793	1702	1702	1702	1702	0
387	20240604	145400	82616793	1702	1702	1702	1702	0
388	20240604	145300	82616793	1702	1702	1702	1702	139
389	20240604	145200	82380215	1707	1707	1707	1707	0
390	20240604	145100	82380215	1707	1707	1707	1707	0
391	20240604	145000	82380215	1707	1707	1707	1707	0
392	20240604	144900	82380215	1707	1702	1707	1702	107
393	20240604	144800	82198011	1703	1703	1703	1703	0
394	20240604	144700	82198011	1703	1703	1703	1703	0
395	20240604	144600	82198011	1703	1703	1703	1703	125
396	20240604	144500	81985136	1703	1703	1703	1703	0
397	20240604	144400	81985136	1703	1703	1703	1703	0
398	20240604	144300	81985136	1703	1703	1703	1703	0
399	20240604	144200	81985136	1703	1703	1703	1703	121
400	20240604	144100	81779073	1702	1702	1702	1701	634
401	20240604	144000	80700029	1702	1702	1702	1702	0
402	20240604	143900	80700029	1702	1702	1702	1702	92
403	20240604	143800	80543445	1701	1702	1702	1701	252
404	20240604	143700	80114791	1701	1701	1701	1701	200
405	20240604	143600	79774591	1700	1700	1700	1699	4211
406	20240604	143500	72615933	1700	1700	1700	1700	2086
407	20240604	143400	69069733	1701	1702	1702	1701	219
408	20240604	143300	68697164	1701	1701	1701	1701	0
409	20240604	143200	68697164	1701	1701	1701	1701	131
410	20240604	143100	68474333	1701	1701	1701	1701	0
411	20240604	143000	68474333	1701	1701	1701	1701	0
412	20240604	142900	68474333	1701	1701	1701	1701	0
413	20240604	142800	68474333	1701	1701	1701	1701	132
414	20240604	142700	68249801	1701	1701	1701	1701	0
415	20240604	142600	68249801	1701	1701	1701	1701	59
416	20240604	142500	68149442	1701	1701	1701	1701	90
417	20240604	142400	67996352	1700	1700	1700	1700	0
418	20240604	142300	67996352	1700	1700	1700	1700	0
419	20240604	142200	67996352	1700	1700	1700	1700	0
420	20240604	142100	67996352	1700	1700	1700	1700	84
421	20240604	142000	67853552	1700	1700	1700	1700	0
422	20240604	141900	67853552	1700	1700	1700	1700	0
423	20240604	141800	67853552	1700	1700	1700	1700	925
424	20240604	141700	66281052	1701	1701	1701	1701	0
425	20240604	141600	66281052	1701	1701	1701	1701	0
426	20240604	141500	66281052	1701	1701	1701	1701	82
427	20240604	141400	66141570	1700	1700	1700	1700	138
428	20240604	141300	65906970	1701	1701	1701	1701	0
429	20240604	141200	65906970	1701	1701	1701	1701	0
430	20240604	141100	65906970	1701	1701	1701	1701	20
431	20240604	141000	65872950	1701	1701	1701	1701	0
432	20240604	140900	65872950	1701	1701	1701	1701	0
433	20240604	140800	65872950	1701	1701	1701	1701	35
434	20240604	140700	65813415	1701	1701	1701	1701	86
435	20240604	140600	65667129	1701	1701	1701	1701	0
436	20240604	140500	65667129	1701	1701	1701	1701	0
437	20240604	140400	65667129	1701	1701	1701	1701	108
438	20240604	140300	65483421	1701	1701	1701	1701	0
439	20240604	140200	65483421	1701	1701	1701	1701	0
440	20240604	140100	65483421	1701	1701	1701	1701	0
441	20240604	140000	65483421	1701	1701	1701	1701	104
442	20240604	135900	65306517	1700	1700	1700	1700	0
443	20240604	135800	65306517	1700	1700	1700	1700	0
444	20240604	135700	65306517	1700	1700	1700	1700	114
445	20240604	135600	65112717	1710	1710	1710	1710	0
446	20240604	135500	65112717	1710	1710	1710	1710	0
447	20240604	135400	65112717	1710	1710	1710	1710	1
448	20240604	135300	65111007	1700	1700	1700	1700	117
449	20240604	135200	64912107	1700	1700	1700	1700	0
450	20240604	135100	64912107	1700	1700	1700	1700	0
451	20240604	135000	64912107	1700	1700	1700	1700	102
452	20240604	134900	64738707	1710	1704	1710	1704	3318
453	20240604	134800	59072373	1700	1700	1700	1700	0
454	20240604	134700	59072373	1700	1700	1700	1700	105
455	20240604	134600	58893873	1700	1700	1700	1700	3
456	20240604	134500	58888773	1699	1699	1699	1699	0
457	20240604	134400	58888773	1699	1699	1699	1699	0
458	20240604	134300	58888773	1699	1699	1699	1699	118
459	20240604	134200	58688291	1699	1699	1699	1699	0
460	20240604	134100	58688291	1699	1699	1699	1699	0
461	20240604	134000	58688291	1699	1699	1699	1699	58
462	20240604	133900	58589749	1699	1706	1706	1699	202
463	20240604	133800	58245781	1706	1706	1706	1706	0
464	20240604	133700	58245781	1706	1706	1706	1706	0
465	20240604	133600	58245781	1706	1698	1706	1698	642
466	20240604	133500	57151309	1697	1697	1697	1697	35
467	20240604	133400	57091914	1705	1705	1705	1705	0
468	20240604	133300	57091914	1705	1705	1705	1705	111
469	20240604	133200	56902659	1696	1696	1696	1696	85
470	20240604	133100	56758499	1705	1705	1705	1705	0
471	20240604	133000	56758499	1705	1705	1705	1705	6
472	20240604	132900	56748269	1696	1696	1696	1696	133
473	20240604	132800	56522701	1696	1696	1696	1696	0
474	20240604	132700	56522701	1696	1696	1696	1696	0
475	20240604	132600	56522701	1696	1696	1696	1696	0
476	20240604	132500	56522701	1696	1696	1696	1696	93
477	20240604	132400	56364973	1696	1696	1696	1696	0
478	20240604	132300	56364973	1696	1696	1696	1696	0
479	20240604	132200	56364973	1696	1696	1696	1696	100
480	20240604	132100	56195373	1700	1699	1700	1699	2060
481	20240604	132000	52693873	1695	1695	1695	1695	0
482	20240604	131900	52693873	1695	1695	1695	1695	27
483	20240604	131800	52648108	1695	1695	1695	1695	100
484	20240604	131700	52478608	1695	1695	1695	1695	0
485	20240604	131600	52478608	1695	1695	1695	1695	0
486	20240604	131500	52478608	1695	1695	1695	1695	125
487	20240604	131400	52266733	1695	1695	1695	1695	0
488	20240604	131300	52266733	1695	1695	1695	1695	0
489	20240604	131200	52266733	1695	1695	1695	1695	2
490	20240604	131100	52263343	1695	1695	1695	1695	136
491	20240604	131000	52032823	1695	1695	1695	1695	0
492	20240604	130900	52032823	1695	1695	1695	1695	0
493	20240604	130800	52032823	1695	1695	1695	1695	91
494	20240604	130700	51878578	1695	1695	1695	1695	0
495	20240604	130600	51878578	1695	1695	1695	1695	0
496	20240604	130500	51878578	1695	1695	1695	1695	125
497	20240604	130400	51666703	1695	1695	1695	1695	0
498	20240604	130300	51666703	1695	1695	1695	1695	117
499	20240604	130200	51468388	1695	1695	1695	1695	35
500	20240604	130100	51409063	1695	1695	1695	1695	111
501	20240604	130000	51220918	1695	1695	1695	1695	0
502	20240604	125900	51220918	1695	1695	1695	1695	0
503	20240604	125800	51220918	1695	1695	1695	1695	87
504	20240604	125700	51073453	1698	1698	1698	1698	0
505	20240604	125600	51073453	1698	1698	1698	1698	0
506	20240604	125500	51073453	1698	1698	1698	1698	0
507	20240604	125400	51073453	1698	1698	1698	1698	5
508	20240604	125300	51064963	1698	1698	1698	1698	0
509	20240604	125200	51064963	1698	1698	1698	1698	472
510	20240604	125100	50263507	1698	1694	1698	1694	144
511	20240604	125000	50019507	1695	1695	1695	1695	0
512	20240604	124900	50019507	1695	1695	1695	1695	0
513	20240604	124800	50019507	1695	1695	1695	1695	0
514	20240604	124700	50019507	1695	1694	1695	1694	126
515	20240604	124600	49806023	1694	1694	1694	1694	0
516	20240604	124500	49806023	1694	1694	1694	1694	0
517	20240604	124400	49806023	1694	1694	1694	1694	109
518	20240604	124300	49621377	1693	1693	1693	1693	0
519	20240604	124200	49621377	1693	1693	1693	1693	0
520	20240604	124100	49621377	1693	1693	1693	1693	0
521	20240604	124000	49621377	1693	1693	1693	1693	89
522	20240604	123900	49470700	1692	1692	1692	1692	0
523	20240604	123800	49470700	1692	1692	1692	1692	636
524	20240604	123700	48394588	1693	1693	1693	1693	109
525	20240604	123600	48210051	1693	1693	1693	1693	0
526	20240604	123500	48210051	1693	1693	1693	1693	0
527	20240604	123400	48210051	1693	1693	1693	1693	0
528	20240604	123300	48210051	1693	1693	1693	1693	44
529	20240604	123200	48135559	1693	1693	1693	1693	0
530	20240604	123100	48135559	1693	1693	1693	1693	0
531	20240604	123000	48135559	1693	1693	1693	1693	121
532	20240604	122900	47930706	1693	1693	1693	1693	35
533	20240604	122800	47871451	1693	1694	1694	1693	1100
534	20240604	122700	46009051	1693	1694	1694	1693	2258
535	20240604	122600	42186241	1694	1694	1694	1694	85
536	20240604	122500	42042251	1694	1694	1694	1694	0
537	20240604	122400	42042251	1694	1694	1694	1694	0
538	20240604	122300	42042251	1694	1694	1694	1694	117
539	20240604	122200	41844053	1695	1695	1695	1695	0
540	20240604	122100	41844053	1695	1695	1695	1695	0
541	20240604	122000	41844053	1695	1695	1695	1695	1
542	20240604	121900	41842358	1694	1694	1694	1694	100
543	20240604	121800	41672958	1694	1694	1694	1694	0
544	20240604	121700	41672958	1694	1694	1694	1694	58
545	20240604	121600	41574706	1694	1694	1694	1694	93
546	20240604	121500	41417164	1694	1694	1694	1694	0
547	20240604	121400	41417164	1694	1694	1694	1694	0
548	20240604	121300	41417164	1694	1694	1694	1694	216
549	20240604	121200	41051260	1694	1694	1694	1694	108
550	20240604	121100	40868308	1693	1693	1693	1693	0
551	20240604	121000	40868308	1693	1693	1693	1693	0
552	20240604	120900	40868308	1693	1693	1693	1693	82
553	20240604	120800	40729482	1693	1693	1693	1693	0
554	20240604	120700	40729482	1693	1693	1693	1693	0
555	20240604	120600	40729482	1693	1693	1693	1693	0
556	20240604	120500	40729482	1693	1693	1693	1693	116
557	20240604	120400	40533094	1693	1693	1693	1693	0
558	20240604	120300	40533094	1693	1693	1693	1693	0
559	20240604	120200	40533094	1693	1693	1693	1693	125
560	20240604	120100	40321469	1693	1693	1693	1693	0
561	20240604	120000	40321469	1693	1693	1693	1693	0
562	20240604	115900	40321469	1693	1693	1693	1693	0
563	20240604	115800	40321469	1693	1693	1693	1693	103
564	20240604	115700	40147090	1693	1693	1693	1693	0
565	20240604	115600	40147090	1693	1693	1693	1693	35
566	20240604	115500	40087835	1693	1693	1693	1693	130
567	20240604	115400	39867745	1693	1693	1693	1693	0
568	20240604	115300	39867745	1693	1693	1693	1693	0
569	20240604	115200	39867745	1693	1693	1693	1693	14
570	20240604	115100	39844043	1693	1693	1693	1693	100
571	20240604	115000	39674743	1693	1693	1693	1693	0
572	20240604	114900	39674743	1693	1693	1693	1693	0
573	20240604	114800	39674743	1693	1693	1693	1693	118
574	20240604	114700	39474969	1693	1693	1693	1693	0
575	20240604	114600	39474969	1693	1693	1693	1693	0
576	20240604	114500	39474969	1693	1693	1693	1693	0
577	20240604	114400	39474969	1693	1693	1693	1693	99
578	20240604	114300	39307362	1693	1693	1693	1693	0
579	20240604	114200	39307362	1693	1693	1693	1693	0
580	20240604	114100	39307362	1693	1693	1693	1693	103
581	20240604	114000	39132983	1693	1693	1693	1693	9
582	20240604	113900	39117746	1693	1693	1693	1693	0
583	20240604	113800	39117746	1693	1693	1693	1693	0
584	20240604	113700	39117746	1693	1693	1693	1693	100
585	20240604	113600	38948446	1693	1693	1693	1693	199
586	20240604	113500	38611539	1693	1693	1693	1693	0
587	20240604	113400	38611539	1693	1693	1693	1693	101
588	20240604	113300	38440546	1693	1693	1693	1693	0
589	20240604	113200	38440546	1693	1693	1693	1693	0
590	20240604	113100	38440546	1693	1693	1693	1693	0
591	20240604	113000	38440546	1693	1693	1693	1693	100
592	20240604	112900	38271246	1693	1693	1693	1693	0
593	20240604	112800	38271246	1693	1693	1693	1693	30
594	20240604	112700	38220456	1693	1693	1693	1693	128
595	20240604	112600	38003752	1693	1693	1693	1693	136
596	20240604	112500	37773504	1693	1693	1693	1693	0
597	20240604	112400	37773504	1693	1693	1693	1693	0
598	20240604	112300	37773504	1693	1693	1693	1693	166
599	20240604	112200	37492466	1693	1693	1693	1693	24
600	20240604	112100	37451834	1693	1693	1693	1693	0
601	20240604	112000	37451834	1693	1693	1693	1693	100
602	20240604	111900	37282534	1693	1693	1693	1693	200
603	20240604	111800	36943934	1693	1693	1693	1693	362
604	20240604	111700	36331068	1693	1693	1693	1693	102
605	20240604	111600	36158382	1693	1693	1693	1693	0
606	20240604	111500	36158382	1693	1693	1693	1693	0
607	20240604	111400	36158382	1693	1693	1693	1693	0
608	20240604	111300	36158382	1693	1693	1693	1693	120
609	20240604	111200	35955222	1694	1694	1694	1694	59
610	20240604	111100	35855276	1694	1694	1694	1694	0
611	20240604	111000	35855276	1694	1694	1694	1694	89
612	20240604	110900	35704510	1694	1694	1694	1694	0
613	20240604	110800	35704510	1694	1694	1694	1694	0
614	20240604	110700	35704510	1694	1694	1694	1694	0
615	20240604	110600	35704510	1694	1694	1694	1694	98
616	20240604	110500	35538498	1694	1694	1694	1694	0
617	20240604	110400	35538498	1694	1694	1694	1694	0
618	20240604	110300	35538498	1694	1694	1694	1694	111
619	20240604	110200	35350464	1694	1694	1694	1694	0
620	20240604	110100	35350464	1694	1694	1694	1694	0
621	20240604	110000	35350464	1694	1694	1694	1694	0
622	20240604	105900	35350464	1694	1694	1694	1694	87
623	20240604	105800	35203086	1694	1694	1694	1694	0
624	20240604	105700	35203086	1694	1694	1694	1694	0
625	20240604	105600	35203086	1694	1694	1694	1694	126
626	20240604	105500	34989642	1694	1694	1694	1694	0
627	20240604	105400	34989642	1694	1694	1694	1694	0
628	20240604	105300	34989642	1694	1694	1694	1694	0
629	20240604	105200	34989642	1694	1694	1694	1694	92
630	20240604	105100	34833794	1693	1694	1694	1693	301
631	20240604	105000	34324101	1693	1693	1693	1693	212
632	20240604	104900	33965185	1693	1693	1693	1693	94
633	20240604	104800	33806043	1694	1694	1694	1694	100
634	20240604	104700	33636643	1694	1694	1694	1693	1016
635	20240604	104600	31915555	1694	1694	1694	1694	0
636	20240604	104500	31915555	1694	1694	1694	1694	92
637	20240604	104400	31759707	1695	1695	1695	1695	28
638	20240604	104300	31712247	1695	1695	1695	1695	17
639	20240604	104200	31683432	1695	1695	1695	1695	58
640	20240604	104100	31585122	1694	1694	1694	1694	0
641	20240604	104000	31585122	1694	1694	1694	1694	0
642	20240604	103900	31585122	1694	1694	1694	1694	0
643	20240604	103800	31585122	1694	1694	1694	1694	88
644	20240604	103700	31436050	1694	1694	1694	1694	0
645	20240604	103600	31436050	1694	1694	1694	1694	0
646	20240604	103500	31436050	1694	1694	1694	1694	107
647	20240604	103400	31254792	1693	1693	1693	1693	0
648	20240604	103300	31254792	1693	1693	1693	1693	0
649	20240604	103200	31254792	1693	1693	1693	1693	0
650	20240604	103100	31254792	1693	1693	1693	1693	93
651	20240604	103000	31097343	1694	1694	1694	1694	81
652	20240604	102900	30960129	1694	1694	1694	1694	0
653	20240604	102800	30960129	1694	1694	1694	1694	67
654	20240604	102700	30846631	1700	1700	1700	1700	0
655	20240604	102600	30846631	1700	1700	1700	1700	0
656	20240604	102500	30846631	1700	1700	1700	1700	0
657	20240604	102400	30846631	1700	1700	1706	1700	7896
658	20240604	102300	17423425	1700	1700	1700	1700	100
659	20240604	102200	17253425	1700	1700	1700	1700	100
660	20240604	102100	17083425	1700	1700	1700	1700	89
661	20240604	102000	16932125	1700	1700	1700	1700	0
662	20240604	101900	16932125	1700	1700	1700	1700	0
663	20240604	101800	16932125	1700	1700	1700	1700	0
664	20240604	101700	16932125	1700	1701	1701	1700	116
665	20240604	101600	16734924	1701	1701	1701	1701	0
666	20240604	101500	16734924	1701	1701	1701	1701	0
667	20240604	101400	16734924	1701	1701	1701	1701	123
668	20240604	101300	16525701	1706	1706	1706	1706	0
669	20240604	101200	16525701	1706	1702	1706	1702	1300
670	20240604	101100	14311537	1701	1701	1701	1701	0
671	20240604	101000	14311537	1701	1701	1701	1701	173
672	20240604	100900	14017264	1701	1701	1701	1701	50
673	20240604	100800	13932214	1702	1702	1702	1702	91
674	20240604	100700	13777332	1702	1702	1702	1702	2
675	20240604	100600	13773928	1701	1701	1701	1701	0
676	20240604	100500	13773928	1701	1701	1701	1701	0
677	20240604	100400	13773928	1701	1701	1701	1701	0
678	20240604	100300	13773928	1701	1701	1701	1701	90
679	20240604	100200	13620838	1701	1701	1701	1701	1
680	20240604	100100	13619137	1701	1701	1701	1701	26
681	20240604	100000	13574911	1701	1701	1701	1701	62
682	20240604	095900	13469449	1706	1706	1706	1706	0
683	20240604	095800	13469449	1706	1706	1706	1706	10
684	20240604	095700	13452389	1701	1701	1701	1701	700
685	20240604	095600	12261689	1701	1701	1701	1701	112
686	20240604	095500	12071177	1706	1706	1706	1706	1
687	20240604	095400	12069471	1706	1706	1706	1706	386
688	20240604	095300	11410955	1706	1701	1706	1701	122
689	20240604	095200	11203418	1701	1701	1701	1701	0
690	20240604	095100	11203418	1701	1701	1701	1701	0
691	20240604	095000	11203418	1701	1701	1701	1701	1
692	20240604	094900	11201717	1701	1701	1701	1701	81
693	20240604	094800	11063936	1700	1700	1700	1700	0
694	20240604	094700	11063936	1700	1700	1700	1700	0
695	20240604	094600	11063936	1700	1700	1700	1700	86
696	20240604	094500	10917736	1700	1693	1700	1693	632
697	20240604	094400	9845034	1692	1692	1692	1692	35
698	20240604	094300	9785814	1692	1692	1692	1692	0
699	20240604	094200	9785814	1692	1692	1692	1692	85
700	20240604	094100	9641994	1692	1692	1692	1692	0
701	20240604	094000	9641994	1692	1692	1692	1692	0
702	20240604	093900	9641994	1692	1693	1693	1692	105
703	20240604	093800	9464332	1693	1693	1693	1693	0
704	20240604	093700	9464332	1693	1693	1693	1693	0
705	20240604	093600	9464332	1693	1693	1693	1693	0
706	20240604	093500	9464332	1693	1693	1693	1693	10
707	20240604	093400	9447402	1693	1693	1693	1693	300
708	20240604	093300	8939502	1694	1694	1694	1694	0
709	20240604	093200	8939502	1694	1694	1694	1694	0
710	20240604	093100	8939502	1694	1694	1694	1694	384
711	20240604	093000	8289006	1693	1694	1694	1693	1116
712	20240604	092900	6399002	1694	1694	1694	1694	0
713	20240604	092800	6399002	1694	1694	1694	1694	1
714	20240604	092700	6397308	1694	1695	1695	1694	67
715	20240604	092600	6283748	1693	1693	1693	1693	8
716	20240604	092500	6270204	1695	1695	1695	1695	1300
717	20240604	092400	4066704	1695	1696	1696	1695	138
718	20240604	092300	3832716	1696	1696	1696	1696	0
719	20240604	092200	3832716	1696	1696	1696	1696	220
720	20240604	092100	3459596	1696	1696	1696	1696	1
721	20240604	092000	3457900	1700	1700	1700	1700	0
722	20240604	091900	3457900	1700	1700	1700	1700	10
723	20240604	091800	3440900	1700	1700	1700	1700	0
724	20240604	091700	3440900	1700	1700	1700	1700	0
725	20240604	091600	3440900	1700	1700	1700	1700	0
726	20240604	091500	3440900	1700	1700	1700	1700	0
727	20240604	091400	3440900	1700	1700	1700	1700	0
728	20240604	091300	3440900	1700	1700	1700	1700	0
729	20240604	091200	3440900	1700	1700	1700	1700	0
730	20240604	091100	3440900	1700	1700	1700	1700	0
731	20240604	091000	3440900	1700	1700	1700	1700	0
732	20240604	090900	3440900	1700	1700	1700	1700	0
733	20240604	090800	3440900	1700	1700	1700	1700	0
734	20240604	090700	3440900	1700	1700	1700	1700	0
735	20240604	090600	3440900	1700	1700	1700	1700	0
736	20240604	090500	3440900	1700	1700	1700	1700	80
737	20240604	090400	3304900	1691	1691	1691	1691	1500
738	20240604	090300	768400	1700	1700	1700	1700	0
739	20240604	090200	768400	1700	1700	1700	1700	0
740	20240604	090100	768400	1700	1700	1700	1700	0
741	20240604	090000	768400	1700	1700	1700	1700	452