KissMeData/307280/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211100	231473280	1565	1565	1565	1565	728
3	20240607	211000	231473280	1565	1565	1565	1565	0
4	20240607	210900	231473280	1565	1565	1565	1565	0
5	20240607	210800	231473280	1565	1565	1565	1565	0
6	20240607	210700	231473280	1565	1565	1565	1565	0
7	20240607	210600	231473280	1565	1565	1565	1565	0
8	20240607	210500	231473280	1565	1565	1565	1565	0
9	20240607	210400	231473280	1565	1565	1565	1565	0
10	20240607	210300	231473280	1565	1565	1565	1565	0
11	20240607	210200	231473280	1565	1565	1565	1565	0
12	20240607	210100	231473280	1565	1565	1565	1565	0
13	20240607	210000	231473280	1565	1565	1565	1565	0
14	20240607	205900	231473280	1565	1565	1565	1565	0
15	20240607	205800	231473280	1565	1565	1565	1565	0
16	20240607	205700	231473280	1565	1565	1565	1565	0
17	20240607	205600	231473280	1565	1565	1565	1565	0
18	20240607	205500	231473280	1565	1565	1565	1565	0
19	20240607	205400	231473280	1565	1565	1565	1565	0
20	20240607	205300	231473280	1565	1565	1565	1565	0
21	20240607	205200	231473280	1565	1565	1565	1565	0
22	20240607	205100	231473280	1565	1565	1565	1565	0
23	20240607	205000	231473280	1565	1565	1565	1565	0
24	20240607	204900	231473280	1565	1565	1565	1565	0
25	20240607	204800	231473280	1565	1565	1565	1565	0
26	20240607	204700	231473280	1565	1565	1565	1565	0
27	20240607	204600	231473280	1565	1565	1565	1565	0
28	20240607	204500	231473280	1565	1565	1565	1565	0
29	20240607	204400	231473280	1565	1565	1565	1565	0
30	20240607	204300	231473280	1565	1565	1565	1565	0
31	20240607	204200	231473280	1565	1565	1565	1565	0
32	20240607	204100	231473280	1565	1565	1565	1565	728
33	20240607	204000	231473280	1565	1565	1565	1565	0
34	20240607	203900	231473280	1565	1565	1565	1565	0
35	20240607	203800	231473280	1565	1565	1565	1565	0
36	20240607	203700	231473280	1565	1565	1565	1565	0
37	20240607	203600	231473280	1565	1565	1565	1565	0
38	20240607	203500	231473280	1565	1565	1565	1565	0
39	20240607	203400	231473280	1565	1565	1565	1565	0
40	20240607	203300	231473280	1565	1565	1565	1565	0
41	20240607	203200	231473280	1565	1565	1565	1565	0
42	20240607	203100	231473280	1565	1565	1565	1565	0
43	20240607	203000	231473280	1565	1565	1565	1565	0
44	20240607	202900	231473280	1565	1565	1565	1565	0
45	20240607	202800	231473280	1565	1565	1565	1565	0
46	20240607	202700	231473280	1565	1565	1565	1565	0
47	20240607	202600	231473280	1565	1565	1565	1565	0
48	20240607	202500	231473280	1565	1565	1565	1565	0
49	20240607	202400	231473280	1565	1565	1565	1565	0
50	20240607	202300	231473280	1565	1565	1565	1565	0
51	20240607	202200	231473280	1565	1565	1565	1565	0
52	20240607	202100	231473280	1565	1565	1565	1565	0
53	20240607	202000	231473280	1565	1565	1565	1565	0
54	20240607	201900	231473280	1565	1565	1565	1565	0
55	20240607	201800	231473280	1565	1565	1565	1565	0
56	20240607	201700	231473280	1565	1565	1565	1565	0
57	20240607	201600	231473280	1565	1565	1565	1565	0
58	20240607	201500	231473280	1565	1565	1565	1565	0
59	20240607	201400	231473280	1565	1565	1565	1565	0
60	20240607	201300	231473280	1565	1565	1565	1565	0
61	20240607	201200	231473280	1565	1565	1565	1565	0
62	20240607	201100	231473280	1565	1565	1565	1565	728
63	20240607	201000	231473280	1565	1565	1565	1565	0
64	20240607	200900	231473280	1565	1565	1565	1565	0
65	20240607	200800	231473280	1565	1565	1565	1565	0
66	20240607	200700	231473280	1565	1565	1565	1565	0
67	20240607	200600	231473280	1565	1565	1565	1565	0
68	20240607	200500	231473280	1565	1565	1565	1565	0
69	20240607	200400	231473280	1565	1565	1565	1565	0
70	20240607	200300	231473280	1565	1565	1565	1565	0
71	20240607	200200	231473280	1565	1565	1565	1565	0
72	20240607	200100	231473280	1565	1565	1565	1565	0
73	20240607	200000	231473280	1565	1565	1565	1565	0
74	20240607	195900	231473280	1565	1565	1565	1565	0
75	20240607	195800	231473280	1565	1565	1565	1565	0
76	20240607	195700	231473280	1565	1565	1565	1565	0
77	20240607	195600	231473280	1565	1565	1565	1565	0
78	20240607	195500	231473280	1565	1565	1565	1565	0
79	20240607	195400	231473280	1565	1565	1565	1565	0
80	20240607	195300	231473280	1565	1565	1565	1565	0
81	20240607	195200	231473280	1565	1565	1565	1565	0
82	20240607	195100	231473280	1565	1565	1565	1565	0
83	20240607	195000	231473280	1565	1565	1565	1565	0
84	20240607	194900	231473280	1565	1565	1565	1565	0
85	20240607	194800	231473280	1565	1565	1565	1565	0
86	20240607	194700	231473280	1565	1565	1565	1565	0
87	20240607	194600	231473280	1565	1565	1565	1565	0
88	20240607	194500	231473280	1565	1565	1565	1565	0
89	20240607	194400	231473280	1565	1565	1565	1565	0
90	20240607	194300	231473280	1565	1565	1565	1565	0
91	20240607	194200	231473280	1565	1565	1565	1565	0
92	20240607	194100	231473280	1565	1565	1565	1565	728
93	20240607	194000	231473280	1565	1565	1565	1565	0
94	20240607	193900	231473280	1565	1565	1565	1565	0
95	20240607	193800	231473280	1565	1565	1565	1565	0
96	20240607	193700	231473280	1565	1565	1565	1565	0
97	20240607	193600	231473280	1565	1565	1565	1565	0
98	20240607	193500	231473280	1565	1565	1565	1565	0
99	20240607	193400	231473280	1565	1565	1565	1565	0
100	20240607	193300	231473280	1565	1565	1565	1565	0
101	20240607	193200	231473280	1565	1565	1565	1565	0
102	20240607	193100	231473280	1565	1565	1565	1565	0
103	20240607	193000	231473280	1565	1565	1565	1565	0
104	20240607	192900	231473280	1565	1565	1565	1565	0
105	20240607	192800	231473280	1565	1565	1565	1565	0
106	20240607	192700	231473280	1565	1565	1565	1565	0
107	20240607	192600	231473280	1565	1565	1565	1565	0
108	20240607	192500	231473280	1565	1565	1565	1565	0
109	20240607	192400	231473280	1565	1565	1565	1565	0
110	20240607	192300	231473280	1565	1565	1565	1565	0
111	20240607	192200	231473280	1565	1565	1565	1565	0
112	20240607	192100	231473280	1565	1565	1565	1565	0
113	20240607	192000	231473280	1565	1565	1565	1565	0
114	20240607	191900	231473280	1565	1565	1565	1565	0
115	20240607	191800	231473280	1565	1565	1565	1565	0
116	20240607	191700	231473280	1565	1565	1565	1565	0
117	20240607	191600	231473280	1565	1565	1565	1565	0
118	20240607	191500	231473280	1565	1565	1565	1565	0
119	20240607	191400	231473280	1565	1565	1565	1565	0
120	20240607	191300	231473280	1565	1565	1565	1565	0
121	20240607	191200	231473280	1565	1565	1565	1565	0
122	20240607	191100	231473280	1565	1565	1565	1565	728
123	20240607	191000	231473280	1565	1565	1565	1565	0
124	20240607	190900	231473280	1565	1565	1565	1565	0
125	20240607	190800	231473280	1565	1565	1565	1565	0
126	20240607	190700	231473280	1565	1565	1565	1565	0
127	20240607	190600	231473280	1565	1565	1565	1565	0
128	20240607	190500	231473280	1565	1565	1565	1565	0
129	20240607	190400	231473280	1565	1565	1565	1565	0
130	20240607	190300	231473280	1565	1565	1565	1565	0
131	20240607	190200	231473280	1565	1565	1565	1565	0
132	20240607	190100	231473280	1565	1565	1565	1565	0
133	20240607	190000	231473280	1565	1565	1565	1565	0
134	20240607	185900	231473280	1565	1565	1565	1565	0
135	20240607	185800	231473280	1565	1565	1565	1565	0
136	20240607	185700	231473280	1565	1565	1565	1565	0
137	20240607	185600	231473280	1565	1565	1565	1565	0
138	20240607	185500	231473280	1565	1565	1565	1565	0
139	20240607	185400	231473280	1565	1565	1565	1565	0
140	20240607	185300	231473280	1565	1565	1565	1565	0
141	20240607	185200	231473280	1565	1565	1565	1565	0
142	20240607	185100	231473280	1565	1565	1565	1565	0
143	20240607	185000	231473280	1565	1565	1565	1565	0
144	20240607	184900	231473280	1565	1565	1565	1565	0
145	20240607	184800	231473280	1565	1565	1565	1565	0
146	20240607	184700	231473280	1565	1565	1565	1565	0
147	20240607	184600	231473280	1565	1565	1565	1565	0
148	20240607	184500	231473280	1565	1565	1565	1565	0
149	20240607	184400	231473280	1565	1565	1565	1565	0
150	20240607	184300	231473280	1565	1565	1565	1565	0
151	20240607	184200	231473280	1565	1565	1565	1565	0
152	20240607	184100	231473280	1565	1565	1565	1565	728
153	20240607	184000	231473280	1565	1565	1565	1565	0
154	20240607	183900	231473280	1565	1565	1565	1565	0
155	20240607	183800	231473280	1565	1565	1565	1565	0
156	20240607	183700	231473280	1565	1565	1565	1565	0
157	20240607	183600	231473280	1565	1565	1565	1565	0
158	20240607	183500	231473280	1565	1565	1565	1565	0
159	20240607	183400	231473280	1565	1565	1565	1565	0
160	20240607	183300	231473280	1565	1565	1565	1565	0
161	20240607	183200	231473280	1565	1565	1565	1565	0
162	20240607	183100	231473280	1565	1565	1565	1565	0
163	20240607	183000	231473280	1565	1565	1565	1565	0
164	20240607	182900	231473280	1565	1565	1565	1565	0
165	20240607	182800	231473280	1565	1565	1565	1565	0
166	20240607	182700	231473280	1565	1565	1565	1565	0
167	20240607	182600	231473280	1565	1565	1565	1565	0
168	20240607	182500	231473280	1565	1565	1565	1565	0
169	20240607	182400	231473280	1565	1565	1565	1565	0
170	20240607	182300	231473280	1565	1565	1565	1565	0
171	20240607	182200	231473280	1565	1565	1565	1565	0
172	20240607	182100	231473280	1565	1565	1565	1565	0
173	20240607	182000	231473280	1565	1565	1565	1565	0
174	20240607	181900	231473280	1565	1565	1565	1565	0
175	20240607	181800	231473280	1565	1565	1565	1565	0
176	20240607	181700	231473280	1565	1565	1565	1565	0
177	20240607	181600	231473280	1565	1565	1565	1565	0
178	20240607	181500	231473280	1565	1565	1565	1565	0
179	20240607	181400	231473280	1565	1565	1565	1565	0
180	20240607	181300	231473280	1565	1565	1565	1565	0
181	20240607	181200	231473280	1565	1565	1565	1565	0
182	20240607	181100	231473280	1565	1565	1565	1565	728
183	20240607	181000	231473280	1565	1565	1565	1565	0
184	20240607	180900	231473280	1565	1565	1565	1565	0
185	20240607	180800	231473280	1565	1565	1565	1565	0
186	20240607	180700	231473280	1565	1565	1565	1565	0
187	20240607	180600	231473280	1565	1565	1565	1565	0
188	20240607	180500	231473280	1565	1565	1565	1565	0
189	20240607	180400	231473280	1565	1565	1565	1565	0
190	20240607	180300	231473280	1565	1565	1565	1565	0
191	20240607	180200	231473280	1565	1565	1565	1565	0
192	20240607	180100	231473280	1565	1565	1565	1565	0
193	20240607	180000	231473280	1565	1565	1565	1565	0
194	20240607	175900	231473280	1565	1565	1565	1565	0
195	20240607	175800	231473280	1565	1565	1565	1565	0
196	20240607	175700	231473280	1565	1565	1565	1565	0
197	20240607	175600	231473280	1565	1565	1565	1565	0
198	20240607	175500	231473280	1565	1565	1565	1565	0
199	20240607	175400	231473280	1565	1565	1565	1565	0
200	20240607	175300	231473280	1565	1565	1565	1565	0
201	20240607	175200	231473280	1565	1565	1565	1565	0
202	20240607	175100	231473280	1565	1565	1565	1565	0
203	20240607	175000	231473280	1565	1565	1565	1565	0
204	20240607	174900	231473280	1565	1565	1565	1565	0
205	20240607	174800	231473280	1565	1565	1565	1565	0
206	20240607	174700	231473280	1565	1565	1565	1565	0
207	20240607	174600	231473280	1565	1565	1565	1565	0
208	20240607	174500	231473280	1565	1565	1565	1565	0
209	20240607	174400	231473280	1565	1565	1565	1565	0
210	20240607	174300	231473280	1565	1565	1565	1565	0
211	20240607	174200	231473280	1565	1565	1565	1565	0
212	20240607	174100	231473280	1565	1565	1565	1565	728
213	20240607	174000	231473280	1565	1565	1565	1565	0
214	20240607	173900	231473280	1565	1565	1565	1565	0
215	20240607	173800	231473280	1565	1565	1565	1565	0
216	20240607	173700	231473280	1565	1565	1565	1565	0
217	20240607	173600	231473280	1565	1565	1565	1565	0
218	20240607	173500	231473280	1565	1565	1565	1565	0
219	20240607	173400	231473280	1565	1565	1565	1565	0
220	20240607	173300	231473280	1565	1565	1565	1565	0
221	20240607	173200	231473280	1565	1565	1565	1565	0
222	20240607	173100	231473280	1565	1565	1565	1565	0
223	20240607	173000	231473280	1565	1565	1565	1565	0
224	20240607	172900	231473280	1565	1565	1565	1565	0
225	20240607	172800	231473280	1565	1565	1565	1565	0
226	20240607	172700	231473280	1565	1565	1565	1565	0
227	20240607	172600	231473280	1565	1565	1565	1565	0
228	20240607	172500	231473280	1565	1565	1565	1565	0
229	20240607	172400	231473280	1565	1565	1565	1565	0
230	20240607	172300	231473280	1565	1565	1565	1565	0
231	20240607	172200	231473280	1565	1565	1565	1565	0
232	20240607	172100	231473280	1565	1565	1565	1565	0
233	20240607	172000	231473280	1565	1565	1565	1565	0
234	20240607	171900	231473280	1565	1565	1565	1565	0
235	20240607	171800	231473280	1565	1565	1565	1565	0
236	20240607	171700	231473280	1565	1565	1565	1565	0
237	20240607	171600	231473280	1565	1565	1565	1565	0
238	20240607	171500	231473280	1565	1565	1565	1565	0
239	20240607	171400	231473280	1565	1565	1565	1565	0
240	20240607	171300	231473280	1565	1565	1565	1565	0
241	20240607	171200	231473280	1565	1565	1565	1565	0
242	20240607	171100	231473280	1565	1565	1565	1565	728
243	20240607	171000	231473280	1565	1565	1565	1565	0
244	20240607	170900	231473280	1565	1565	1565	1565	0
245	20240607	170800	231473280	1565	1565	1565	1565	0
246	20240607	170700	231473280	1565	1565	1565	1565	0
247	20240607	170600	231473280	1565	1565	1565	1565	0
248	20240607	170500	231473280	1565	1565	1565	1565	0
249	20240607	170400	231473280	1565	1565	1565	1565	0
250	20240607	170300	231473280	1565	1565	1565	1565	0
251	20240607	170200	231473280	1565	1565	1565	1565	0
252	20240607	170100	231473280	1565	1565	1565	1565	0
253	20240607	170000	231473280	1565	1565	1565	1565	0
254	20240607	165900	231473280	1565	1565	1565	1565	0
255	20240607	165800	231473280	1565	1565	1565	1565	0
256	20240607	165700	231473280	1565	1565	1565	1565	0
257	20240607	165600	231473280	1565	1565	1565	1565	0
258	20240607	165500	231473280	1565	1565	1565	1565	0
259	20240607	165400	231473280	1565	1565	1565	1565	0
260	20240607	165300	231473280	1565	1565	1565	1565	0
261	20240607	165200	231473280	1565	1565	1565	1565	0
262	20240607	165100	231473280	1565	1565	1565	1565	0
263	20240607	165000	231473280	1565	1565	1565	1565	0
264	20240607	164900	231473280	1565	1565	1565	1565	0
265	20240607	164800	231473280	1565	1565	1565	1565	0
266	20240607	164700	231473280	1565	1565	1565	1565	0
267	20240607	164600	231473280	1565	1565	1565	1565	0
268	20240607	164500	231473280	1565	1565	1565	1565	0
269	20240607	164400	231473280	1565	1565	1565	1565	0
270	20240607	164300	231473280	1565	1565	1565	1565	0
271	20240607	164200	231473280	1565	1565	1565	1565	0
272	20240607	164100	231473280	1565	1565	1565	1565	728
273	20240607	164000	231473280	1565	1565	1565	1565	0
274	20240607	163900	231473280	1565	1565	1565	1565	0
275	20240607	163800	231473280	1565	1565	1565	1565	0
276	20240607	163700	231473280	1565	1565	1565	1565	0
277	20240607	163600	231473280	1565	1565	1565	1565	0
278	20240607	163500	231473280	1565	1565	1565	1565	0
279	20240607	163400	231473280	1565	1565	1565	1565	0
280	20240607	163300	231473280	1565	1565	1565	1565	0
281	20240607	163200	231473280	1565	1565	1565	1565	0
282	20240607	163100	231473280	1565	1565	1565	1565	0
283	20240607	163000	231473280	1565	1565	1565	1565	0
284	20240607	162900	231473280	1565	1565	1565	1565	0
285	20240607	162800	231473280	1565	1565	1565	1565	0
286	20240607	162700	231473280	1565	1565	1565	1565	0
287	20240607	162600	231473280	1565	1565	1565	1565	0
288	20240607	162500	231473280	1565	1565	1565	1565	0
289	20240607	162400	231473280	1565	1565	1565	1565	0
290	20240607	162300	231473280	1565	1565	1565	1565	0
291	20240607	162200	231473280	1565	1565	1565	1565	0
292	20240607	162100	231473280	1565	1565	1565	1565	0
293	20240607	162000	231473280	1565	1565	1565	1565	0
294	20240607	161900	231473280	1565	1565	1565	1565	0
295	20240607	161800	231473280	1565	1565	1565	1565	0
296	20240607	161700	231473280	1565	1565	1565	1565	0
297	20240607	161600	231473280	1565	1565	1565	1565	0
298	20240607	161500	231473280	1565	1565	1565	1565	0
299	20240607	161400	231473280	1565	1565	1565	1565	0
300	20240607	161300	231473280	1565	1565	1565	1565	0
301	20240607	161200	231473280	1565	1565	1565	1565	0
302	20240607	161100	231473280	1565	1565	1565	1565	728
303	20240607	161000	231473280	1565	1565	1565	1565	0
304	20240607	160900	231473280	1565	1565	1565	1565	0
305	20240607	160800	231473280	1565	1565	1565	1565	0
306	20240607	160700	231473280	1565	1565	1565	1565	0
307	20240607	160600	231473280	1565	1565	1565	1565	0
308	20240607	160500	231473280	1565	1565	1565	1565	0
309	20240607	160400	231473280	1565	1565	1565	1565	0
310	20240607	160300	231473280	1565	1565	1565	1565	0
311	20240607	160200	231473280	1565	1565	1565	1565	0
312	20240607	160100	231473280	1565	1565	1565	1565	0
313	20240607	160000	231473280	1565	1565	1565	1565	0
314	20240607	155900	231473280	1565	1565	1565	1565	0
315	20240607	155800	231473280	1565	1565	1565	1565	0
316	20240607	155700	231473280	1565	1565	1565	1565	0
317	20240607	155600	231473280	1565	1565	1565	1565	0
318	20240607	155500	231473280	1565	1565	1565	1565	0
319	20240607	155400	231473280	1565	1565	1565	1565	0
320	20240607	155300	231473280	1565	1565	1565	1565	0
321	20240607	155200	231473280	1565	1565	1565	1565	0
322	20240607	155100	231473280	1565	1565	1565	1565	0
323	20240607	155000	231473280	1565	1565	1565	1565	0
324	20240607	154900	231473280	1565	1565	1565	1565	0
325	20240607	154800	231473280	1565	1565	1565	1565	0
326	20240607	154700	231473280	1565	1565	1565	1565	0
327	20240607	154600	231473280	1565	1565	1565	1565	0
328	20240607	154500	231473280	1565	1565	1565	1565	0
329	20240607	154400	231473280	1565	1565	1565	1565	0
330	20240607	154300	231473280	1565	1565	1565	1565	0
331	20240607	154200	231473280	1565	1565	1565	1565	0
332	20240607	154100	231473280	1565	1565	1565	1565	728
333	20240607	154000	231473280	1565	1565	1565	1565	0
334	20240607	153900	231473280	1565	1565	1565	1565	0
335	20240607	153800	231473280	1565	1565	1565	1565	0
336	20240607	153700	231473280	1565	1565	1565	1565	0
337	20240607	153600	231473280	1565	1565	1565	1565	0
338	20240607	153500	231473280	1565	1565	1565	1565	0
339	20240607	153400	231473280	1565	1565	1565	1565	0
340	20240607	153300	231473280	1565	1565	1565	1565	0
341	20240607	153200	231473280	1565	1565	1565	1565	0
342	20240607	153100	231473280	1565	1565	1565	1565	0
343	20240607	153000	231473280	1565	1565	1565	1565	728
344	20240607	152900	230333960	1565	1565	1565	1565	0
345	20240607	152800	230333960	1565	1565	1565	1565	0
346	20240607	152700	230333960	1565	1565	1565	1565	0
347	20240607	152600	230333960	1565	1565	1565	1565	0
348	20240607	152500	230333960	1565	1565	1565	1565	0
349	20240607	152400	230333960	1565	1565	1565	1565	0
350	20240607	152300	230333960	1565	1565	1565	1565	0
351	20240607	152200	230333960	1565	1565	1565	1565	0
352	20240607	152100	230333960	1565	1565	1565	1565	0
353	20240607	152000	230333960	1565	1565	1565	1565	0
354	20240607	151900	230333960	1565	1565	1565	1565	0
355	20240607	151800	230333960	1565	1565	1565	1565	0
356	20240607	151700	230333960	1565	1565	1565	1565	247
357	20240607	151600	229947405	1566	1567	1567	1566	23
358	20240607	151500	229911367	1567	1567	1567	1567	0
359	20240607	151400	229911367	1567	1567	1567	1567	1
360	20240607	151300	229909800	1567	1567	1567	1567	2
361	20240607	151200	229906666	1566	1566	1566	1566	1
362	20240607	151100	229905100	1566	1567	1568	1566	36
363	20240607	151000	229848720	1567	1567	1567	1567	1
364	20240607	150900	229847153	1568	1568	1568	1568	6
365	20240607	150800	229837745	1568	1568	1568	1568	1
366	20240607	150700	229836177	1575	1566	1575	1566	964
367	20240607	150600	228319865	1565	1565	1565	1565	0
368	20240607	150500	228319865	1565	1565	1565	1565	5
369	20240607	150400	228312040	1565	1567	1567	1565	288
370	20240607	150300	227861317	1568	1568	1568	1568	0
371	20240607	150200	227861317	1568	1568	1568	1568	0
372	20240607	150100	227861317	1568	1568	1568	1568	0
373	20240607	150000	227861317	1568	1568	1568	1568	2
374	20240607	145900	227858181	1569	1569	1569	1569	1
375	20240607	145800	227856612	1565	1566	1566	1565	296
376	20240607	145700	227393371	1569	1567	1569	1567	3
377	20240607	145600	227388666	1570	1570	1570	1570	0
378	20240607	145500	227388666	1570	1570	1570	1570	0
379	20240607	145400	227388666	1570	1570	1570	1570	30
380	20240607	145300	227341566	1572	1572	1572	1572	0
381	20240607	145200	227341566	1572	1572	1572	1572	0
382	20240607	145100	227341566	1572	1572	1572	1572	0
383	20240607	145000	227341566	1572	1572	1572	1572	0
384	20240607	144900	227341566	1572	1572	1572	1572	1
385	20240607	144800	227339994	1565	1565	1565	1565	358
386	20240607	144700	226779724	1572	1572	1572	1572	1
387	20240607	144600	226778152	1565	1565	1565	1565	35
388	20240607	144500	226723377	1565	1565	1565	1565	965
389	20240607	144400	225213152	1565	1565	1565	1565	0
390	20240607	144300	225213152	1565	1565	1565	1565	0
391	20240607	144200	225213152	1565	1565	1565	1565	1000
392	20240607	144100	223648152	1565	1565	1565	1565	0
393	20240607	144000	223648152	1565	1570	1570	1565	20000
394	20240607	143900	192339331	1573	1573	1573	1573	0
395	20240607	143800	192339331	1573	1573	1573	1573	0
396	20240607	143700	192339331	1573	1573	1573	1573	0
397	20240607	143600	192339331	1573	1573	1573	1573	0
398	20240607	143500	192339331	1573	1573	1573	1573	0
399	20240607	143400	192339331	1573	1573	1573	1573	0
400	20240607	143300	192339331	1573	1573	1573	1573	0
401	20240607	143200	192339331	1573	1573	1573	1573	0
402	20240607	143100	192339331	1573	1573	1573	1573	0
403	20240607	143000	192339331	1573	1573	1573	1573	172
404	20240607	142900	192068775	1577	1576	1577	1576	63
405	20240607	142800	191969444	1577	1577	1577	1577	0
406	20240607	142700	191969444	1577	1577	1577	1577	0
407	20240607	142600	191969444	1577	1577	1577	1577	0
408	20240607	142500	191969444	1577	1571	1577	1571	2351
409	20240607	142400	188274118	1570	1569	1570	1569	2337
410	20240607	142300	184605128	1565	1564	1565	1564	7699
411	20240607	142200	172561447	1564	1564	1564	1564	713
412	20240607	142100	171446315	1564	1564	1564	1564	1
413	20240607	142000	171444751	1564	1564	1564	1564	1
414	20240607	141900	171443187	1564	1564	1564	1564	31
415	20240607	141800	171394703	1565	1565	1565	1565	0
416	20240607	141700	171394703	1565	1565	1565	1565	0
417	20240607	141600	171394703	1565	1565	1565	1565	0
418	20240607	141500	171394703	1565	1565	1565	1565	0
419	20240607	141400	171394703	1565	1565	1565	1565	0
420	20240607	141300	171394703	1565	1565	1565	1565	0
421	20240607	141200	171394703	1565	1565	1565	1565	0
422	20240607	141100	171394703	1565	1565	1565	1565	0
423	20240607	141000	171394703	1565	1565	1565	1565	0
424	20240607	140900	171394703	1565	1565	1565	1565	0
425	20240607	140800	171394703	1565	1565	1565	1565	1
426	20240607	140700	171393138	1563	1563	1563	1563	0
427	20240607	140600	171393138	1563	1563	1563	1563	2
428	20240607	140500	171390012	1565	1565	1565	1565	0
429	20240607	140400	171390012	1565	1565	1565	1565	0
430	20240607	140300	171390012	1565	1565	1565	1565	0
431	20240607	140200	171390012	1565	1565	1565	1565	0
432	20240607	140100	171390012	1565	1565	1565	1565	644
433	20240607	140000	170382152	1565	1565	1565	1565	0
434	20240607	135900	170382152	1565	1565	1565	1565	0
435	20240607	135800	170382152	1565	1565	1565	1565	0
436	20240607	135700	170382152	1565	1565	1565	1565	0
437	20240607	135600	170382152	1565	1565	1565	1565	2
438	20240607	135500	170379022	1562	1562	1564	1562	6
439	20240607	135400	170369647	1564	1565	1565	1563	10
440	20240607	135300	170354003	1565	1565	1565	1565	0
441	20240607	135200	170354003	1565	1565	1565	1565	0
442	20240607	135100	170354003	1565	1565	1565	1565	0
443	20240607	135000	170354003	1565	1565	1565	1565	0
444	20240607	134900	170354003	1565	1565	1565	1565	0
445	20240607	134800	170354003	1565	1565	1565	1565	3
446	20240607	134700	170349308	1565	1565	1565	1565	0
447	20240607	134600	170349308	1565	1565	1565	1565	0
448	20240607	134500	170349308	1565	1565	1565	1565	10
449	20240607	134400	170333658	1565	1565	1565	1565	0
450	20240607	134300	170333658	1565	1565	1565	1565	0
451	20240607	134200	170333658	1565	1565	1565	1565	3
452	20240607	134100	170328963	1565	1565	1565	1565	0
453	20240607	134000	170328963	1565	1565	1565	1565	643
454	20240607	133900	169322668	1565	1565	1565	1565	116
455	20240607	133800	169141128	1565	1565	1565	1565	0
456	20240607	133700	169141128	1565	1565	1565	1565	0
457	20240607	133600	169141128	1565	1565	1565	1565	3
458	20240607	133500	169136433	1565	1565	1565	1565	1
459	20240607	133400	169134868	1560	1560	1560	1560	55
460	20240607	133300	169049068	1560	1560	1560	1560	116
461	20240607	133200	168868108	1560	1560	1560	1560	0
462	20240607	133100	168868108	1560	1560	1560	1560	0
463	20240607	133000	168868108	1560	1557	1560	1557	53
464	20240607	132900	168785578	1560	1560	1560	1560	0
465	20240607	132800	168785578	1560	1560	1560	1560	0
466	20240607	132700	168785578	1560	1560	1560	1560	0
467	20240607	132600	168785578	1560	1560	1560	1560	0
468	20240607	132500	168785578	1560	1560	1560	1560	0
469	20240607	132400	168785578	1560	1560	1560	1560	3
470	20240607	132300	168780898	1560	1560	1560	1560	1
471	20240607	132200	168779338	1560	1560	1560	1560	0
472	20240607	132100	168779338	1560	1560	1560	1560	0
473	20240607	132000	168779338	1560	1560	1560	1560	0
474	20240607	131900	168779338	1560	1560	1560	1560	0
475	20240607	131800	168779338	1560	1560	1560	1560	4
476	20240607	131700	168773098	1560	1560	1560	1560	0
477	20240607	131600	168773098	1560	1560	1560	1560	0
478	20240607	131500	168773098	1560	1560	1560	1560	0
479	20240607	131400	168773098	1560	1560	1560	1560	0
480	20240607	131300	168773098	1560	1560	1560	1560	0
481	20240607	131200	168773098	1560	1560	1560	1560	3
482	20240607	131100	168768418	1560	1560	1560	1560	0
483	20240607	131000	168768418	1560	1560	1560	1560	0
484	20240607	130900	168768418	1560	1560	1560	1560	0
485	20240607	130800	168768418	1560	1560	1560	1560	5
486	20240607	130700	168760618	1557	1557	1557	1557	1
487	20240607	130600	168759061	1560	1560	1560	1560	3
488	20240607	130500	168754381	1557	1557	1557	1557	0
489	20240607	130400	168754381	1557	1557	1557	1557	0
490	20240607	130300	168754381	1557	1557	1557	1557	0
491	20240607	130200	168754381	1557	1557	1557	1557	18
492	20240607	130100	168726355	1559	1559	1559	1559	5
493	20240607	130000	168718560	1560	1560	1560	1560	5
494	20240607	125900	168710760	1560	1560	1560	1560	0
495	20240607	125800	168710760	1560	1560	1560	1560	0
496	20240607	125700	168710760	1560	1560	1560	1560	97
497	20240607	125600	168559440	1558	1558	1558	1558	103
498	20240607	125500	168398966	1560	1560	1560	1560	0
499	20240607	125400	168398966	1560	1559	1560	1559	3
500	20240607	125300	168394287	1560	1560	1560	1560	0
501	20240607	125200	168394287	1560	1560	1560	1560	0
502	20240607	125100	168394287	1560	1560	1560	1560	0
503	20240607	125000	168394287	1560	1560	1560	1560	0
504	20240607	124900	168394287	1560	1560	1560	1560	0
505	20240607	124800	168394287	1560	1560	1560	1560	3
506	20240607	124700	168389607	1560	1560	1560	1560	0
507	20240607	124600	168389607	1560	1560	1560	1560	0
508	20240607	124500	168389607	1560	1560	1560	1560	0
509	20240607	124400	168389607	1560	1560	1560	1560	0
510	20240607	124300	168389607	1560	1560	1560	1560	0
511	20240607	124200	168389607	1560	1560	1560	1560	4
512	20240607	124100	168383367	1551	1551	1551	1551	1460
513	20240607	124000	166118907	1553	1553	1553	1553	657
514	20240607	123900	165098586	1560	1560	1560	1560	0
515	20240607	123800	165098586	1560	1560	1560	1560	0
516	20240607	123700	165098586	1560	1560	1560	1560	0
517	20240607	123600	165098586	1560	1560	1560	1560	2
518	20240607	123500	165095466	1560	1560	1560	1560	0
519	20240607	123400	165095466	1560	1560	1560	1560	0
520	20240607	123300	165095466	1560	1560	1560	1560	1
521	20240607	123200	165093906	1553	1553	1553	1553	0
522	20240607	123100	165093906	1553	1565	1565	1553	2036
523	20240607	123000	161929385	1565	1565	1565	1565	2
524	20240607	122900	161926255	1557	1557	1557	1557	0
525	20240607	122800	161926255	1557	1563	1563	1557	35
526	20240607	122700	161871739	1564	1564	1564	1564	0
527	20240607	122600	161871739	1564	1564	1564	1564	0
528	20240607	122500	161871739	1564	1564	1564	1564	2
529	20240607	122400	161868611	1565	1565	1565	1565	2
530	20240607	122300	161865481	1557	1557	1557	1557	0
531	20240607	122200	161865481	1557	1562	1562	1557	700
532	20240607	122100	160774066	1563	1563	1563	1563	0
533	20240607	122000	160774066	1563	1563	1563	1563	0
534	20240607	121900	160774066	1563	1563	1563	1563	1
535	20240607	121800	160772503	1564	1564	1564	1564	2
536	20240607	121700	160769375	1564	1564	1564	1564	0
537	20240607	121600	160769375	1564	1564	1564	1564	0
538	20240607	121500	160769375	1564	1564	1564	1564	0
539	20240607	121400	160769375	1564	1564	1564	1564	0
540	20240607	121300	160769375	1564	1564	1564	1564	1
541	20240607	121200	160767811	1564	1564	1564	1564	2
542	20240607	121100	160764683	1564	1564	1564	1564	0
543	20240607	121000	160764683	1564	1564	1564	1564	0
544	20240607	120900	160764683	1564	1564	1564	1564	0
545	20240607	120800	160764683	1564	1564	1564	1564	0
546	20240607	120700	160764683	1564	1564	1564	1564	0
547	20240607	120600	160764683	1564	1564	1564	1564	2
548	20240607	120500	160761555	1564	1564	1564	1564	0
549	20240607	120400	160761555	1564	1564	1564	1564	0
550	20240607	120300	160761555	1564	1564	1564	1564	0
551	20240607	120200	160761555	1564	1564	1564	1564	0
552	20240607	120100	160761555	1564	1564	1564	1564	0
553	20240607	120000	160761555	1564	1564	1564	1564	2
554	20240607	115900	160758427	1564	1564	1564	1564	0
555	20240607	115800	160758427	1564	1564	1564	1564	0
556	20240607	115700	160758427	1564	1564	1564	1564	1
557	20240607	115600	160756863	1557	1566	1566	1557	13672
558	20240607	115500	139449185	1567	1568	1568	1567	692
559	20240607	115400	138364811	1570	1570	1570	1570	2
560	20240607	115300	138361671	1570	1570	1570	1570	0
561	20240607	115200	138361671	1570	1570	1570	1570	0
562	20240607	115100	138361671	1570	1570	1570	1570	0
563	20240607	115000	138361671	1570	1570	1570	1570	0
564	20240607	114900	138361671	1570	1570	1570	1570	0
565	20240607	114800	138361671	1570	1570	1570	1570	2
566	20240607	114700	138358531	1570	1570	1570	1570	0
567	20240607	114600	138358531	1570	1570	1570	1570	53
568	20240607	114500	138275321	1570	1570	1570	1570	101
569	20240607	114400	138116751	1570	1570	1570	1570	0
570	20240607	114300	138116751	1570	1570	1570	1570	0
571	20240607	114200	138116751	1570	1570	1570	1570	2
572	20240607	114100	138113611	1570	1570	1570	1570	0
573	20240607	114000	138113611	1570	1570	1570	1570	0
574	20240607	113900	138113611	1570	1570	1570	1570	100
575	20240607	113800	137956611	1570	1570	1570	1570	0
576	20240607	113700	137956611	1570	1570	1570	1570	0
577	20240607	113600	137956611	1570	1570	1570	1570	2
578	20240607	113500	137953471	1570	1570	1570	1570	0
579	20240607	113400	137953471	1570	1570	1570	1570	0
580	20240607	113300	137953471	1570	1570	1570	1570	0
581	20240607	113200	137953471	1570	1570	1570	1570	0
582	20240607	113100	137953471	1570	1570	1570	1570	0
583	20240607	113000	137953471	1570	1571	1571	1570	3
584	20240607	112900	137948759	1573	1573	1573	1573	0
585	20240607	112800	137948759	1573	1573	1573	1573	0
586	20240607	112700	137948759	1573	1573	1573	1573	1
587	20240607	112600	137947186	1573	1573	1573	1573	0
588	20240607	112500	137947186	1573	1570	1573	1570	1032
589	20240607	112400	136326943	1567	1567	1567	1567	20
590	20240607	112300	136295603	1564	1562	1564	1562	2913
591	20240607	112200	131742003	1562	1562	1562	1562	179
592	20240607	112100	131462405	1561	1561	1561	1561	1010
593	20240607	112000	129885795	1562	1562	1562	1562	0
594	20240607	111900	129885795	1562	1562	1562	1562	0
595	20240607	111800	129885795	1562	1562	1562	1562	202
596	20240607	111700	129570271	1562	1562	1562	1562	0
597	20240607	111600	129570271	1562	1561	1562	1561	2160
598	20240607	111500	126196511	1561	1561	1561	1561	100
599	20240607	111400	126040411	1561	1561	1561	1561	0
600	20240607	111300	126040411	1561	1561	1561	1561	0
601	20240607	111200	126040411	1561	1561	1561	1561	2
602	20240607	111100	126037289	1561	1561	1561	1561	0
603	20240607	111000	126037289	1561	1561	1561	1561	0
604	20240607	110900	126037289	1561	1561	1561	1561	0
605	20240607	110800	126037289	1561	1561	1561	1561	0
606	20240607	110700	126037289	1561	1561	1561	1561	0
607	20240607	110600	126037289	1561	1561	1561	1561	2
608	20240607	110500	126034167	1561	1561	1561	1561	0
609	20240607	110400	126034167	1561	1561	1561	1561	0
610	20240607	110300	126034167	1561	1561	1561	1561	0
611	20240607	110200	126034167	1561	1561	1561	1561	0
612	20240607	110100	126034167	1561	1561	1561	1561	0
613	20240607	110000	126034167	1561	1561	1561	1561	2
614	20240607	105900	126031045	1561	1561	1561	1561	0
615	20240607	105800	126031045	1561	1561	1561	1561	180
616	20240607	105700	125750065	1561	1561	1561	1561	0
617	20240607	105600	125750065	1561	1561	1561	1561	80
618	20240607	105500	125625185	1561	1561	1561	1561	0
619	20240607	105400	125625185	1561	1561	1561	1561	0
620	20240607	105300	125625185	1561	1561	1561	1561	1
621	20240607	105200	125623624	1561	1561	1561	1561	0
622	20240607	105100	125623624	1561	1561	1561	1561	0
623	20240607	105000	125623624	1561	1561	1561	1561	8
624	20240607	104900	125611136	1561	1561	1561	1561	0
625	20240607	104800	125611136	1561	1560	1561	1560	200
626	20240607	104700	125299094	1560	1560	1560	1560	0
627	20240607	104600	125299094	1560	1560	1560	1560	0
628	20240607	104500	125299094	1560	1560	1560	1560	0
629	20240607	104400	125299094	1560	1560	1560	1560	5
630	20240607	104300	125291294	1560	1560	1560	1560	1
631	20240607	104200	125289734	1556	1558	1558	1556	485
632	20240607	104100	124534577	1560	1560	1560	1560	0
633	20240607	104000	124534577	1560	1560	1560	1560	0
634	20240607	103900	124534577	1560	1560	1560	1560	0
635	20240607	103800	124534577	1560	1560	1560	1560	0
636	20240607	103700	124534577	1560	1560	1560	1560	4
637	20240607	103600	124528337	1560	1560	1560	1560	96
638	20240607	103500	124378577	1560	1560	1560	1560	0
639	20240607	103400	124378577	1560	1560	1560	1560	63
640	20240607	103300	124280297	1561	1561	1561	1561	0
641	20240607	103200	124280297	1561	1561	1561	1561	5
642	20240607	103100	124272492	1561	1561	1561	1561	0
643	20240607	103000	124272492	1561	1561	1561	1561	0
644	20240607	102900	124272492	1561	1561	1561	1561	0
645	20240607	102800	124272492	1561	1561	1561	1561	0
646	20240607	102700	124272492	1561	1561	1561	1561	63
647	20240607	102600	124174149	1560	1560	1560	1560	0
648	20240607	102500	124174149	1560	1560	1560	1560	0
649	20240607	102400	124174149	1560	1560	1560	1560	89
650	20240607	102300	124035309	1560	1560	1560	1560	0
651	20240607	102200	124035309	1560	1560	1560	1560	0
652	20240607	102100	124035309	1560	1560	1560	1560	0
653	20240607	102000	124035309	1560	1560	1560	1560	0
654	20240607	101900	124035309	1560	1560	1560	1560	0
655	20240607	101800	124035309	1560	1560	1560	1560	0
656	20240607	101700	124035309	1560	1560	1560	1560	0
657	20240607	101600	124035309	1560	1560	1560	1560	0
658	20240607	101500	124035309	1560	1560	1560	1560	0
659	20240607	101400	124035309	1560	1560	1560	1560	0
660	20240607	101300	124035309	1560	1560	1560	1560	0
661	20240607	101200	124035309	1560	1560	1560	1560	2
662	20240607	101100	124032189	1560	1560	1560	1560	9
663	20240607	101000	124018149	1560	1560	1560	1560	1341
664	20240607	100900	121926189	1560	1560	1560	1560	0
665	20240607	100800	121926189	1560	1560	1560	1560	580
666	20240607	100700	121021389	1558	1558	1558	1558	1
667	20240607	100600	121019831	1558	1558	1558	1558	0
668	20240607	100500	121019831	1558	1560	1560	1558	128
669	20240607	100400	120820405	1558	1558	1558	1558	60
670	20240607	100300	120726925	1559	1561	1561	1559	331
671	20240607	100200	120210874	1561	1561	1561	1561	32
672	20240607	100100	120160922	1562	1562	1562	1562	1
673	20240607	100000	120159360	1562	1562	1562	1562	66
674	20240607	095900	120056268	1562	1562	1562	1562	5
675	20240607	095800	120048458	1562	1562	1562	1562	5
676	20240607	095700	120040648	1562	1562	1562	1562	1
677	20240607	095600	120039086	1562	1562	1562	1562	0
678	20240607	095500	120039086	1562	1562	1562	1562	0
679	20240607	095400	120039086	1562	1562	1562	1562	0
680	20240607	095300	120039086	1562	1562	1562	1562	1
681	20240607	095200	120037524	1563	1563	1563	1563	0
682	20240607	095100	120037524	1563	1563	1563	1563	6
683	20240607	095000	120028146	1559	1559	1559	1559	0
684	20240607	094900	120028146	1559	1559	1559	1559	0
685	20240607	094800	120028146	1559	1559	1559	1559	600
686	20240607	094700	119092746	1558	1558	1558	1558	100
687	20240607	094600	118936946	1557	1557	1557	1557	43
688	20240607	094500	118869995	1556	1556	1556	1556	0
689	20240607	094400	118869995	1556	1556	1556	1556	109
690	20240607	094300	118700391	1556	1556	1556	1556	0
691	20240607	094200	118700391	1556	1556	1556	1556	0
692	20240607	094100	118700391	1556	1556	1556	1556	53
693	20240607	094000	118617923	1557	1557	1557	1557	1000
694	20240607	093900	117060923	1558	1558	1558	1558	50
695	20240607	093800	116983023	1558	1558	1558	1558	0
696	20240607	093700	116983023	1558	1558	1558	1558	623
697	20240607	093600	116012389	1558	1558	1558	1558	0
698	20240607	093500	116012389	1558	1558	1558	1558	0
699	20240607	093400	116012389	1558	1558	1558	1558	0
700	20240607	093300	116012389	1558	1558	1558	1558	21
701	20240607	093200	115979671	1558	1558	1558	1558	6
702	20240607	093100	115970323	1558	1558	1558	1558	100
703	20240607	093000	115814523	1558	1556	1558	1556	1226
704	20240607	092900	113904839	1558	1558	1558	1558	0
705	20240607	092800	113904839	1558	1558	1558	1558	1
706	20240607	092700	113903281	1558	1558	1558	1558	1
707	20240607	092600	113901723	1556	1556	1556	1556	0
708	20240607	092500	113901723	1556	1556	1556	1556	0
709	20240607	092400	113901723	1556	1555	1556	1555	393
710	20240607	092300	113290219	1555	1550	1555	1550	1069
711	20240607	092200	111633114	1551	1551	1551	1551	3208
712	20240607	092100	106657506	1551	1551	1551	1551	300
713	20240607	092000	106192206	1555	1555	1555	1555	100
714	20240607	091900	106036706	1556	1551	1556	1551	1657
715	20240607	091800	103463550	1551	1552	1552	1551	262
716	20240607	091700	103057082	1554	1554	1556	1554	989
717	20240607	091600	101519036	1553	1553	1553	1553	824
718	20240607	091500	100239364	1550	1551	1551	1550	103
719	20240607	091400	100079645	1553	1553	1553	1553	0
720	20240607	091300	100079645	1553	1553	1553	1553	779
721	20240607	091200	98869858	1553	1550	1553	1550	1335
722	20240607	091100	96797230	1553	1553	1553	1553	100
723	20240607	091000	96641930	1553	1553	1553	1553	0
724	20240607	090900	96641930	1553	1553	1553	1553	0
725	20240607	090800	96641930	1553	1553	1553	1553	151
726	20240607	090700	96407427	1550	1549	1550	1549	2253
727	20240607	090600	92917030	1549	1551	1551	1549	3286
728	20240607	090500	87823738	1548	1547	1548	1547	1491
729	20240607	090400	85516972	1546	1542	1546	1542	2195
730	20240607	090300	82124146	1546	1544	1547	1544	1572
731	20240607	090200	79694162	1546	1543	1546	1540	2817
732	20240607	090100	75354526	1544	1543	1547	1539	3864
733	20240607	090000	69393994	1543	1539	1570	1539	45085