KissMeData/328380/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211700	180307984	1286	1286	1286	1286	3298
3	20240605	211600	180307984	1286	1286	1286	1286	0
4	20240605	211500	180307984	1286	1286	1286	1286	0
5	20240605	211400	180307984	1286	1286	1286	1286	0
6	20240605	211300	180307984	1286	1286	1286	1286	0
7	20240605	211200	180307984	1286	1286	1286	1286	0
8	20240605	211100	180307984	1286	1286	1286	1286	0
9	20240605	211000	180307984	1286	1286	1286	1286	0
10	20240605	210900	180307984	1286	1286	1286	1286	0
11	20240605	210800	180307984	1286	1286	1286	1286	0
12	20240605	210700	180307984	1286	1286	1286	1286	0
13	20240605	210600	180307984	1286	1286	1286	1286	0
14	20240605	210500	180307984	1286	1286	1286	1286	0
15	20240605	210400	180307984	1286	1286	1286	1286	0
16	20240605	210300	180307984	1286	1286	1286	1286	0
17	20240605	210200	180307984	1286	1286	1286	1286	0
18	20240605	210100	180307984	1286	1286	1286	1286	0
19	20240605	210000	180307984	1286	1286	1286	1286	0
20	20240605	205900	180307984	1286	1286	1286	1286	0
21	20240605	205800	180307984	1286	1286	1286	1286	0
22	20240605	205700	180307984	1286	1286	1286	1286	0
23	20240605	205600	180307984	1286	1286	1286	1286	0
24	20240605	205500	180307984	1286	1286	1286	1286	0
25	20240605	205400	180307984	1286	1286	1286	1286	0
26	20240605	205300	180307984	1286	1286	1286	1286	0
27	20240605	205200	180307984	1286	1286	1286	1286	0
28	20240605	205100	180307984	1286	1286	1286	1286	0
29	20240605	205000	180307984	1286	1286	1286	1286	0
30	20240605	204900	180307984	1286	1286	1286	1286	0
31	20240605	204800	180307984	1286	1286	1286	1286	0
32	20240605	204700	180307984	1286	1286	1286	1286	3298
33	20240605	204600	180307984	1286	1286	1286	1286	0
34	20240605	204500	180307984	1286	1286	1286	1286	0
35	20240605	204400	180307984	1286	1286	1286	1286	0
36	20240605	204300	180307984	1286	1286	1286	1286	0
37	20240605	204200	180307984	1286	1286	1286	1286	0
38	20240605	204100	180307984	1286	1286	1286	1286	0
39	20240605	204000	180307984	1286	1286	1286	1286	0
40	20240605	203900	180307984	1286	1286	1286	1286	0
41	20240605	203800	180307984	1286	1286	1286	1286	0
42	20240605	203700	180307984	1286	1286	1286	1286	0
43	20240605	203600	180307984	1286	1286	1286	1286	0
44	20240605	203500	180307984	1286	1286	1286	1286	0
45	20240605	203400	180307984	1286	1286	1286	1286	0
46	20240605	203300	180307984	1286	1286	1286	1286	0
47	20240605	203200	180307984	1286	1286	1286	1286	0
48	20240605	203100	180307984	1286	1286	1286	1286	0
49	20240605	203000	180307984	1286	1286	1286	1286	0
50	20240605	202900	180307984	1286	1286	1286	1286	0
51	20240605	202800	180307984	1286	1286	1286	1286	0
52	20240605	202700	180307984	1286	1286	1286	1286	0
53	20240605	202600	180307984	1286	1286	1286	1286	0
54	20240605	202500	180307984	1286	1286	1286	1286	0
55	20240605	202400	180307984	1286	1286	1286	1286	0
56	20240605	202300	180307984	1286	1286	1286	1286	0
57	20240605	202200	180307984	1286	1286	1286	1286	0
58	20240605	202100	180307984	1286	1286	1286	1286	0
59	20240605	202000	180307984	1286	1286	1286	1286	0
60	20240605	201900	180307984	1286	1286	1286	1286	0
61	20240605	201800	180307984	1286	1286	1286	1286	0
62	20240605	201700	180307984	1286	1286	1286	1286	3298
63	20240605	201600	180307984	1286	1286	1286	1286	0
64	20240605	201500	180307984	1286	1286	1286	1286	0
65	20240605	201400	180307984	1286	1286	1286	1286	0
66	20240605	201300	180307984	1286	1286	1286	1286	0
67	20240605	201200	180307984	1286	1286	1286	1286	0
68	20240605	201100	180307984	1286	1286	1286	1286	0
69	20240605	201000	180307984	1286	1286	1286	1286	0
70	20240605	200900	180307984	1286	1286	1286	1286	0
71	20240605	200800	180307984	1286	1286	1286	1286	0
72	20240605	200700	180307984	1286	1286	1286	1286	0
73	20240605	200600	180307984	1286	1286	1286	1286	0
74	20240605	200500	180307984	1286	1286	1286	1286	0
75	20240605	200400	180307984	1286	1286	1286	1286	0
76	20240605	200300	180307984	1286	1286	1286	1286	0
77	20240605	200200	180307984	1286	1286	1286	1286	0
78	20240605	200100	180307984	1286	1286	1286	1286	0
79	20240605	200000	180307984	1286	1286	1286	1286	0
80	20240605	195900	180307984	1286	1286	1286	1286	0
81	20240605	195800	180307984	1286	1286	1286	1286	0
82	20240605	195700	180307984	1286	1286	1286	1286	0
83	20240605	195600	180307984	1286	1286	1286	1286	0
84	20240605	195500	180307984	1286	1286	1286	1286	0
85	20240605	195400	180307984	1286	1286	1286	1286	0
86	20240605	195300	180307984	1286	1286	1286	1286	0
87	20240605	195200	180307984	1286	1286	1286	1286	0
88	20240605	195100	180307984	1286	1286	1286	1286	0
89	20240605	195000	180307984	1286	1286	1286	1286	0
90	20240605	194900	180307984	1286	1286	1286	1286	0
91	20240605	194800	180307984	1286	1286	1286	1286	0
92	20240605	194700	180307984	1286	1286	1286	1286	3298
93	20240605	194600	180307984	1286	1286	1286	1286	0
94	20240605	194500	180307984	1286	1286	1286	1286	0
95	20240605	194400	180307984	1286	1286	1286	1286	0
96	20240605	194300	180307984	1286	1286	1286	1286	0
97	20240605	194200	180307984	1286	1286	1286	1286	0
98	20240605	194100	180307984	1286	1286	1286	1286	0
99	20240605	194000	180307984	1286	1286	1286	1286	0
100	20240605	193900	180307984	1286	1286	1286	1286	0
101	20240605	193800	180307984	1286	1286	1286	1286	0
102	20240605	193700	180307984	1286	1286	1286	1286	0
103	20240605	193600	180307984	1286	1286	1286	1286	0
104	20240605	193500	180307984	1286	1286	1286	1286	0
105	20240605	193400	180307984	1286	1286	1286	1286	0
106	20240605	193300	180307984	1286	1286	1286	1286	0
107	20240605	193200	180307984	1286	1286	1286	1286	0
108	20240605	193100	180307984	1286	1286	1286	1286	0
109	20240605	193000	180307984	1286	1286	1286	1286	0
110	20240605	192900	180307984	1286	1286	1286	1286	0
111	20240605	192800	180307984	1286	1286	1286	1286	0
112	20240605	192700	180307984	1286	1286	1286	1286	0
113	20240605	192600	180307984	1286	1286	1286	1286	0
114	20240605	192500	180307984	1286	1286	1286	1286	0
115	20240605	192400	180307984	1286	1286	1286	1286	0
116	20240605	192300	180307984	1286	1286	1286	1286	0
117	20240605	192200	180307984	1286	1286	1286	1286	0
118	20240605	192100	180307984	1286	1286	1286	1286	0
119	20240605	192000	180307984	1286	1286	1286	1286	0
120	20240605	191900	180307984	1286	1286	1286	1286	0
121	20240605	191800	180307984	1286	1286	1286	1286	0
122	20240605	191700	180307984	1286	1286	1286	1286	3298
123	20240605	191600	180307984	1286	1286	1286	1286	0
124	20240605	191500	180307984	1286	1286	1286	1286	0
125	20240605	191400	180307984	1286	1286	1286	1286	0
126	20240605	191300	180307984	1286	1286	1286	1286	0
127	20240605	191200	180307984	1286	1286	1286	1286	0
128	20240605	191100	180307984	1286	1286	1286	1286	0
129	20240605	191000	180307984	1286	1286	1286	1286	0
130	20240605	190900	180307984	1286	1286	1286	1286	0
131	20240605	190800	180307984	1286	1286	1286	1286	0
132	20240605	190700	180307984	1286	1286	1286	1286	0
133	20240605	190600	180307984	1286	1286	1286	1286	0
134	20240605	190500	180307984	1286	1286	1286	1286	0
135	20240605	190400	180307984	1286	1286	1286	1286	0
136	20240605	190300	180307984	1286	1286	1286	1286	0
137	20240605	190200	180307984	1286	1286	1286	1286	0
138	20240605	190100	180307984	1286	1286	1286	1286	0
139	20240605	190000	180307984	1286	1286	1286	1286	0
140	20240605	185900	180307984	1286	1286	1286	1286	0
141	20240605	185800	180307984	1286	1286	1286	1286	0
142	20240605	185700	180307984	1286	1286	1286	1286	0
143	20240605	185600	180307984	1286	1286	1286	1286	0
144	20240605	185500	180307984	1286	1286	1286	1286	0
145	20240605	185400	180307984	1286	1286	1286	1286	0
146	20240605	185300	180307984	1286	1286	1286	1286	0
147	20240605	185200	180307984	1286	1286	1286	1286	0
148	20240605	185100	180307984	1286	1286	1286	1286	0
149	20240605	185000	180307984	1286	1286	1286	1286	0
150	20240605	184900	180307984	1286	1286	1286	1286	0
151	20240605	184800	180307984	1286	1286	1286	1286	0
152	20240605	184700	180307984	1286	1286	1286	1286	3298
153	20240605	184600	180307984	1286	1286	1286	1286	0
154	20240605	184500	180307984	1286	1286	1286	1286	0
155	20240605	184400	180307984	1286	1286	1286	1286	0
156	20240605	184300	180307984	1286	1286	1286	1286	0
157	20240605	184200	180307984	1286	1286	1286	1286	0
158	20240605	184100	180307984	1286	1286	1286	1286	0
159	20240605	184000	180307984	1286	1286	1286	1286	0
160	20240605	183900	180307984	1286	1286	1286	1286	0
161	20240605	183800	180307984	1286	1286	1286	1286	0
162	20240605	183700	180307984	1286	1286	1286	1286	0
163	20240605	183600	180307984	1286	1286	1286	1286	0
164	20240605	183500	180307984	1286	1286	1286	1286	0
165	20240605	183400	180307984	1286	1286	1286	1286	0
166	20240605	183300	180307984	1286	1286	1286	1286	0
167	20240605	183200	180307984	1286	1286	1286	1286	0
168	20240605	183100	180307984	1286	1286	1286	1286	0
169	20240605	183000	180307984	1286	1286	1286	1286	0
170	20240605	182900	180307984	1286	1286	1286	1286	0
171	20240605	182800	180307984	1286	1286	1286	1286	0
172	20240605	182700	180307984	1286	1286	1286	1286	0
173	20240605	182600	180307984	1286	1286	1286	1286	0
174	20240605	182500	180307984	1286	1286	1286	1286	0
175	20240605	182400	180307984	1286	1286	1286	1286	0
176	20240605	182300	180307984	1286	1286	1286	1286	0
177	20240605	182200	180307984	1286	1286	1286	1286	0
178	20240605	182100	180307984	1286	1286	1286	1286	0
179	20240605	182000	180307984	1286	1286	1286	1286	0
180	20240605	181900	180307984	1286	1286	1286	1286	0
181	20240605	181800	180307984	1286	1286	1286	1286	0
182	20240605	181700	180307984	1286	1286	1286	1286	3298
183	20240605	181600	180307984	1286	1286	1286	1286	0
184	20240605	181500	180307984	1286	1286	1286	1286	0
185	20240605	181400	180307984	1286	1286	1286	1286	0
186	20240605	181300	180307984	1286	1286	1286	1286	0
187	20240605	181200	180307984	1286	1286	1286	1286	0
188	20240605	181100	180307984	1286	1286	1286	1286	0
189	20240605	181000	180307984	1286	1286	1286	1286	0
190	20240605	180900	180307984	1286	1286	1286	1286	0
191	20240605	180800	180307984	1286	1286	1286	1286	0
192	20240605	180700	180307984	1286	1286	1286	1286	0
193	20240605	180600	180307984	1286	1286	1286	1286	0
194	20240605	180500	180307984	1286	1286	1286	1286	0
195	20240605	180400	180307984	1286	1286	1286	1286	0
196	20240605	180300	180307984	1286	1286	1286	1286	0
197	20240605	180200	180307984	1286	1286	1286	1286	0
198	20240605	180100	180307984	1286	1286	1286	1286	0
199	20240605	180000	180307984	1286	1286	1286	1286	0
200	20240605	175900	180307984	1286	1286	1286	1286	0
201	20240605	175800	180307984	1286	1286	1286	1286	0
202	20240605	175700	180307984	1286	1286	1286	1286	0
203	20240605	175600	180307984	1286	1286	1286	1286	0
204	20240605	175500	180307984	1286	1286	1286	1286	0
205	20240605	175400	180307984	1286	1286	1286	1286	0
206	20240605	175300	180307984	1286	1286	1286	1286	0
207	20240605	175200	180307984	1286	1286	1286	1286	0
208	20240605	175100	180307984	1286	1286	1286	1286	0
209	20240605	175000	180307984	1286	1286	1286	1286	0
210	20240605	174900	180307984	1286	1286	1286	1286	0
211	20240605	174800	180307984	1286	1286	1286	1286	0
212	20240605	174700	180307984	1286	1286	1286	1286	3298
213	20240605	174600	180307984	1286	1286	1286	1286	0
214	20240605	174500	180307984	1286	1286	1286	1286	0
215	20240605	174400	180307984	1286	1286	1286	1286	0
216	20240605	174300	180307984	1286	1286	1286	1286	0
217	20240605	174200	180307984	1286	1286	1286	1286	0
218	20240605	174100	180307984	1286	1286	1286	1286	0
219	20240605	174000	180307984	1286	1286	1286	1286	0
220	20240605	173900	180307984	1286	1286	1286	1286	0
221	20240605	173800	180307984	1286	1286	1286	1286	0
222	20240605	173700	180307984	1286	1286	1286	1286	0
223	20240605	173600	180307984	1286	1286	1286	1286	0
224	20240605	173500	180307984	1286	1286	1286	1286	0
225	20240605	173400	180307984	1286	1286	1286	1286	0
226	20240605	173300	180307984	1286	1286	1286	1286	0
227	20240605	173200	180307984	1286	1286	1286	1286	0
228	20240605	173100	180307984	1286	1286	1286	1286	0
229	20240605	173000	180307984	1286	1286	1286	1286	0
230	20240605	172900	180307984	1286	1286	1286	1286	0
231	20240605	172800	180307984	1286	1286	1286	1286	0
232	20240605	172700	180307984	1286	1286	1286	1286	0
233	20240605	172600	180307984	1286	1286	1286	1286	0
234	20240605	172500	180307984	1286	1286	1286	1286	0
235	20240605	172400	180307984	1286	1286	1286	1286	0
236	20240605	172300	180307984	1286	1286	1286	1286	0
237	20240605	172200	180307984	1286	1286	1286	1286	0
238	20240605	172100	180307984	1286	1286	1286	1286	0
239	20240605	172000	180307984	1286	1286	1286	1286	0
240	20240605	171900	180307984	1286	1286	1286	1286	0
241	20240605	171800	180307984	1286	1286	1286	1286	0
242	20240605	171700	180307984	1286	1286	1286	1286	3298
243	20240605	171600	180307984	1286	1286	1286	1286	0
244	20240605	171500	180307984	1286	1286	1286	1286	0
245	20240605	171400	180307984	1286	1286	1286	1286	0
246	20240605	171300	180307984	1286	1286	1286	1286	0
247	20240605	171200	180307984	1286	1286	1286	1286	0
248	20240605	171100	180307984	1286	1286	1286	1286	0
249	20240605	171000	180307984	1286	1286	1286	1286	0
250	20240605	170900	180307984	1286	1286	1286	1286	0
251	20240605	170800	180307984	1286	1286	1286	1286	0
252	20240605	170700	180307984	1286	1286	1286	1286	0
253	20240605	170600	180307984	1286	1286	1286	1286	0
254	20240605	170500	180307984	1286	1286	1286	1286	0
255	20240605	170400	180307984	1286	1286	1286	1286	0
256	20240605	170300	180307984	1286	1286	1286	1286	0
257	20240605	170200	180307984	1286	1286	1286	1286	0
258	20240605	170100	180307984	1286	1286	1286	1286	0
259	20240605	170000	180307984	1286	1286	1286	1286	0
260	20240605	165900	180307984	1286	1286	1286	1286	0
261	20240605	165800	180307984	1286	1286	1286	1286	0
262	20240605	165700	180307984	1286	1286	1286	1286	0
263	20240605	165600	180307984	1286	1286	1286	1286	0
264	20240605	165500	180307984	1286	1286	1286	1286	0
265	20240605	165400	180307984	1286	1286	1286	1286	0
266	20240605	165300	180307984	1286	1286	1286	1286	0
267	20240605	165200	180307984	1286	1286	1286	1286	0
268	20240605	165100	180307984	1286	1286	1286	1286	0
269	20240605	165000	180307984	1286	1286	1286	1286	0
270	20240605	164900	180307984	1286	1286	1286	1286	0
271	20240605	164800	180307984	1286	1286	1286	1286	0
272	20240605	164700	180307984	1286	1286	1286	1286	3298
273	20240605	164600	180307984	1286	1286	1286	1286	0
274	20240605	164500	180307984	1286	1286	1286	1286	0
275	20240605	164400	180307984	1286	1286	1286	1286	0
276	20240605	164300	180307984	1286	1286	1286	1286	0
277	20240605	164200	180307984	1286	1286	1286	1286	0
278	20240605	164100	180307984	1286	1286	1286	1286	0
279	20240605	164000	180307984	1286	1286	1286	1286	0
280	20240605	163900	180307984	1286	1286	1286	1286	0
281	20240605	163800	180307984	1286	1286	1286	1286	0
282	20240605	163700	180307984	1286	1286	1286	1286	0
283	20240605	163600	180307984	1286	1286	1286	1286	0
284	20240605	163500	180307984	1286	1286	1286	1286	0
285	20240605	163400	180307984	1286	1286	1286	1286	0
286	20240605	163300	180307984	1286	1286	1286	1286	0
287	20240605	163200	180307984	1286	1286	1286	1286	0
288	20240605	163100	180307984	1286	1286	1286	1286	0
289	20240605	163000	180307984	1286	1286	1286	1286	0
290	20240605	162900	180307984	1286	1286	1286	1286	0
291	20240605	162800	180307984	1286	1286	1286	1286	0
292	20240605	162700	180307984	1286	1286	1286	1286	0
293	20240605	162600	180307984	1286	1286	1286	1286	0
294	20240605	162500	180307984	1286	1286	1286	1286	0
295	20240605	162400	180307984	1286	1286	1286	1286	0
296	20240605	162300	180307984	1286	1286	1286	1286	0
297	20240605	162200	180307984	1286	1286	1286	1286	0
298	20240605	162100	180307984	1286	1286	1286	1286	0
299	20240605	162000	180307984	1286	1286	1286	1286	0
300	20240605	161900	180307984	1286	1286	1286	1286	0
301	20240605	161800	180307984	1286	1286	1286	1286	0
302	20240605	161700	180307984	1286	1286	1286	1286	3298
303	20240605	161600	180307984	1286	1286	1286	1286	0
304	20240605	161500	180307984	1286	1286	1286	1286	0
305	20240605	161400	180307984	1286	1286	1286	1286	0
306	20240605	161300	180307984	1286	1286	1286	1286	0
307	20240605	161200	180307984	1286	1286	1286	1286	0
308	20240605	161100	180307984	1286	1286	1286	1286	0
309	20240605	161000	180307984	1286	1286	1286	1286	0
310	20240605	160900	180307984	1286	1286	1286	1286	0
311	20240605	160800	180307984	1286	1286	1286	1286	0
312	20240605	160700	180307984	1286	1286	1286	1286	0
313	20240605	160600	180307984	1286	1286	1286	1286	0
314	20240605	160500	180307984	1286	1286	1286	1286	0
315	20240605	160400	180307984	1286	1286	1286	1286	0
316	20240605	160300	180307984	1286	1286	1286	1286	0
317	20240605	160200	180307984	1286	1286	1286	1286	0
318	20240605	160100	180307984	1286	1286	1286	1286	0
319	20240605	160000	180307984	1286	1286	1286	1286	0
320	20240605	155900	180307984	1286	1286	1286	1286	0
321	20240605	155800	180307984	1286	1286	1286	1286	0
322	20240605	155700	180307984	1286	1286	1286	1286	0
323	20240605	155600	180307984	1286	1286	1286	1286	0
324	20240605	155500	180307984	1286	1286	1286	1286	0
325	20240605	155400	180307984	1286	1286	1286	1286	0
326	20240605	155300	180307984	1286	1286	1286	1286	0
327	20240605	155200	180307984	1286	1286	1286	1286	0
328	20240605	155100	180307984	1286	1286	1286	1286	0
329	20240605	155000	180307984	1286	1286	1286	1286	0
330	20240605	154900	180307984	1286	1286	1286	1286	0
331	20240605	154800	180307984	1286	1286	1286	1286	0
332	20240605	154700	180307984	1286	1286	1286	1286	3298
333	20240605	154600	180307984	1286	1286	1286	1286	0
334	20240605	154500	180307984	1286	1286	1286	1286	0
335	20240605	154400	180307984	1286	1286	1286	1286	0
336	20240605	154300	180307984	1286	1286	1286	1286	0
337	20240605	154200	180307984	1286	1286	1286	1286	0
338	20240605	154100	180307984	1286	1286	1286	1286	0
339	20240605	154000	180307984	1286	1286	1286	1286	0
340	20240605	153900	180307984	1286	1286	1286	1286	0
341	20240605	153800	180307984	1286	1286	1286	1286	0
342	20240605	153700	180307984	1286	1286	1286	1286	0
343	20240605	153600	180307984	1286	1286	1286	1286	0
344	20240605	153500	180307984	1286	1286	1286	1286	0
345	20240605	153400	180307984	1286	1286	1286	1286	0
346	20240605	153300	180307984	1286	1286	1286	1286	0
347	20240605	153200	180307984	1286	1286	1286	1286	0
348	20240605	153100	180307984	1286	1286	1286	1286	0
349	20240605	153000	180307984	1286	1286	1286	1286	3298
350	20240605	152900	176066756	1290	1290	1290	1290	0
351	20240605	152800	176066756	1290	1290	1290	1290	0
352	20240605	152700	176066756	1290	1290	1290	1290	0
353	20240605	152600	176066756	1290	1290	1290	1290	0
354	20240605	152500	176066756	1290	1290	1290	1290	0
355	20240605	152400	176066756	1290	1290	1290	1290	0
356	20240605	152300	176066756	1290	1290	1290	1290	0
357	20240605	152200	176066756	1290	1290	1290	1290	0
358	20240605	152100	176066756	1290	1290	1290	1290	0
359	20240605	152000	176066756	1290	1290	1290	1290	0
360	20240605	151900	176066756	1290	1290	1290	1290	10
361	20240605	151800	176053856	1293	1292	1293	1292	86
362	20240605	151700	175942662	1293	1293	1293	1293	0
363	20240605	151600	175942662	1293	1293	1293	1293	0
364	20240605	151500	175942662	1293	1293	1293	1293	0
365	20240605	151400	175942662	1293	1293	1293	1293	0
366	20240605	151300	175942662	1293	1293	1293	1293	129
367	20240605	151200	175775865	1291	1291	1291	1291	0
368	20240605	151100	175775865	1291	1291	1291	1291	0
369	20240605	151000	175775865	1291	1291	1291	1291	0
370	20240605	150900	175775865	1291	1291	1291	1291	3
371	20240605	150800	175771992	1293	1293	1293	1292	1344
372	20240605	150700	174034202	1293	1293	1293	1293	0
373	20240605	150600	174034202	1293	1291	1293	1291	2000
374	20240605	150500	171449340	1287	1287	1287	1287	0
375	20240605	150400	171449340	1287	1287	1287	1287	0
376	20240605	150300	171449340	1287	1287	1287	1287	1193
377	20240605	150200	169913949	1287	1291	1291	1287	823
378	20240605	150100	168853881	1292	1292	1292	1292	0
379	20240605	150000	168853881	1292	1292	1292	1292	1001
380	20240605	145900	167560589	1293	1293	1293	1293	0
381	20240605	145800	167560589	1293	1293	1293	1293	128
382	20240605	145700	167395085	1293	1293	1293	1293	0
383	20240605	145600	167395085	1293	1293	1293	1293	0
384	20240605	145500	167395085	1293	1293	1293	1293	0
385	20240605	145400	167395085	1293	1293	1293	1293	10
386	20240605	145300	167382155	1293	1293	1293	1293	15
387	20240605	145200	167362760	1293	1293	1293	1293	5
388	20240605	145100	167356295	1293	1293	1293	1293	15
389	20240605	145000	167336900	1293	1293	1293	1293	0
390	20240605	144900	167336900	1293	1293	1293	1293	0
391	20240605	144800	167336900	1293	1293	1293	1293	0
392	20240605	144700	167336900	1293	1293	1293	1293	0
393	20240605	144600	167336900	1293	1292	1293	1292	2
394	20240605	144500	167334315	1293	1293	1293	1293	1
395	20240605	144400	167333022	1293	1293	1293	1293	0
396	20240605	144300	167333022	1293	1293	1293	1293	1
397	20240605	144200	167331729	1288	1288	1288	1288	0
398	20240605	144100	167331729	1288	1288	1288	1288	0
399	20240605	144000	167331729	1288	1290	1290	1288	100
400	20240605	143900	167202925	1293	1293	1293	1293	0
401	20240605	143800	167202925	1293	1293	1293	1293	748
402	20240605	143700	166235761	1293	1293	1293	1293	0
403	20240605	143600	166235761	1293	1293	1293	1293	1
404	20240605	143500	166234468	1288	1288	1288	1288	0
405	20240605	143400	166234468	1288	1288	1288	1288	1
406	20240605	143300	166233180	1293	1293	1293	1293	0
407	20240605	143200	166233180	1293	1293	1293	1293	0
408	20240605	143100	166233180	1293	1293	1293	1293	0
409	20240605	143000	166233180	1293	1293	1293	1293	0
410	20240605	142900	166233180	1293	1293	1293	1293	0
411	20240605	142800	166233180	1293	1293	1293	1293	128
412	20240605	142700	166067676	1293	1293	1293	1293	0
413	20240605	142600	166067676	1293	1293	1293	1293	0
414	20240605	142500	166067676	1293	1293	1293	1293	0
415	20240605	142400	166067676	1293	1293	1293	1293	0
416	20240605	142300	166067676	1293	1293	1293	1293	0
417	20240605	142200	166067676	1293	1293	1293	1293	0
418	20240605	142100	166067676	1293	1293	1293	1293	0
419	20240605	142000	166067676	1293	1293	1293	1293	0
420	20240605	141900	166067676	1293	1293	1293	1293	0
421	20240605	141800	166067676	1293	1293	1293	1293	1
422	20240605	141700	166066383	1286	1286	1286	1286	0
423	20240605	141600	166066383	1286	1290	1290	1286	1557
424	20240605	141500	164062850	1293	1289	1293	1289	2
425	20240605	141400	164060268	1293	1293	1293	1293	0
426	20240605	141300	164060268	1293	1293	1293	1293	0
427	20240605	141200	164060268	1293	1293	1293	1293	0
428	20240605	141100	164060268	1293	1293	1293	1293	0
429	20240605	141000	164060268	1293	1293	1293	1293	0
430	20240605	140900	164060268	1293	1293	1293	1293	0
431	20240605	140800	164060268	1293	1293	1293	1293	1
432	20240605	140700	164058975	1287	1287	1287	1287	0
433	20240605	140600	164058975	1287	1289	1289	1287	1364
434	20240605	140500	162302501	1293	1293	1293	1293	0
435	20240605	140400	162302501	1293	1293	1293	1293	0
436	20240605	140300	162302501	1293	1293	1293	1293	0
437	20240605	140200	162302501	1293	1293	1293	1293	0
438	20240605	140100	162302501	1293	1293	1293	1293	0
439	20240605	140000	162302501	1293	1293	1293	1293	0
440	20240605	135900	162302501	1293	1293	1293	1293	0
441	20240605	135800	162302501	1293	1293	1293	1293	0
442	20240605	135700	162302501	1293	1293	1293	1293	0
443	20240605	135600	162302501	1293	1293	1293	1293	0
444	20240605	135500	162302501	1293	1293	1293	1293	0
445	20240605	135400	162302501	1293	1293	1293	1293	0
446	20240605	135300	162302501	1293	1293	1293	1293	0
447	20240605	135200	162302501	1293	1293	1293	1293	0
448	20240605	135100	162302501	1293	1293	1293	1293	0
449	20240605	135000	162302501	1293	1293	1293	1293	0
450	20240605	134900	162302501	1293	1293	1293	1293	0
451	20240605	134800	162302501	1293	1293	1293	1293	0
452	20240605	134700	162302501	1293	1293	1293	1293	0
453	20240605	134600	162302501	1293	1293	1293	1293	0
454	20240605	134500	162302501	1293	1293	1293	1293	0
455	20240605	134400	162302501	1293	1293	1293	1293	0
456	20240605	134300	162302501	1293	1293	1293	1293	0
457	20240605	134200	162302501	1293	1293	1293	1293	0
458	20240605	134100	162302501	1293	1293	1293	1293	0
459	20240605	134000	162302501	1293	1293	1293	1293	0
460	20240605	133900	162302501	1293	1293	1293	1293	0
461	20240605	133800	162302501	1293	1293	1293	1293	0
462	20240605	133700	162302501	1293	1293	1293	1293	0
463	20240605	133600	162302501	1293	1293	1293	1293	1
464	20240605	133500	162301208	1287	1287	1287	1287	0
465	20240605	133400	162301208	1287	1287	1287	1287	0
466	20240605	133300	162301208	1287	1287	1287	1287	2
467	20240605	133200	162298634	1293	1293	1293	1293	1
468	20240605	133100	162297341	1286	1286	1286	1286	0
469	20240605	133000	162297341	1286	1290	1290	1286	5374
470	20240605	132900	155378968	1293	1293	1293	1293	0
471	20240605	132800	155378968	1293	1293	1293	1293	0
472	20240605	132700	155378968	1293	1293	1293	1293	0
473	20240605	132600	155378968	1293	1293	1293	1293	0
474	20240605	132500	155378968	1293	1293	1293	1293	1
475	20240605	132400	155377675	1289	1289	1289	1289	0
476	20240605	132300	155377675	1289	1289	1289	1289	0
477	20240605	132200	155377675	1289	1289	1289	1289	0
478	20240605	132100	155377675	1289	1290	1290	1289	7
479	20240605	132000	155368651	1289	1289	1289	1289	0
480	20240605	131900	155368651	1289	1289	1289	1289	0
481	20240605	131800	155368651	1289	1289	1289	1289	0
482	20240605	131700	155368651	1289	1289	1289	1289	0
483	20240605	131600	155368651	1289	1289	1289	1289	0
484	20240605	131500	155368651	1289	1289	1289	1289	0
485	20240605	131400	155368651	1289	1289	1289	1289	0
486	20240605	131300	155368651	1289	1289	1289	1289	0
487	20240605	131200	155368651	1289	1293	1293	1289	757
488	20240605	131100	154392498	1294	1294	1294	1294	0
489	20240605	131000	154392498	1294	1294	1294	1294	0
490	20240605	130900	154392498	1294	1294	1294	1294	0
491	20240605	130800	154392498	1294	1294	1294	1294	0
492	20240605	130700	154392498	1294	1294	1294	1294	0
493	20240605	130600	154392498	1294	1294	1294	1294	0
494	20240605	130500	154392498	1294	1294	1294	1294	0
495	20240605	130400	154392498	1294	1294	1294	1294	0
496	20240605	130300	154392498	1294	1294	1294	1294	0
497	20240605	130200	154392498	1294	1294	1294	1294	1
498	20240605	130100	154391204	1294	1294	1294	1294	1
499	20240605	130000	154389910	1294	1294	1294	1294	0
500	20240605	125900	154389910	1294	1294	1294	1294	1
501	20240605	125800	154388616	1294	1294	1294	1294	0
502	20240605	125700	154388616	1294	1294	1294	1294	0
503	20240605	125600	154388616	1294	1294	1294	1294	0
504	20240605	125500	154388616	1294	1293	1294	1293	1000
505	20240605	125400	153094617	1294	1294	1294	1294	1177
506	20240605	125300	151571579	1294	1294	1294	1294	200
507	20240605	125200	151312779	1294	1294	1294	1294	3000
508	20240605	125100	147430779	1292	1292	1292	1292	2
509	20240605	125000	147428195	1294	1294	1294	1294	0
510	20240605	124900	147428195	1294	1294	1294	1294	0
511	20240605	124800	147428195	1294	1294	1294	1294	0
512	20240605	124700	147428195	1294	1294	1294	1294	0
513	20240605	124600	147428195	1294	1294	1294	1294	0
514	20240605	124500	147428195	1294	1294	1294	1294	0
515	20240605	124400	147428195	1294	1294	1294	1294	0
516	20240605	124300	147428195	1294	1294	1294	1294	0
517	20240605	124200	147428195	1294	1294	1294	1293	476
518	20240605	124100	146812281	1294	1294	1294	1294	30
519	20240605	124000	146773461	1294	1294	1294	1294	0
520	20240605	123900	146773461	1294	1294	1294	1294	0
521	20240605	123800	146773461	1294	1294	1294	1294	0
522	20240605	123700	146773461	1294	1293	1294	1293	2000
523	20240605	123600	144185642	1294	1294	1294	1294	0
524	20240605	123500	144185642	1294	1294	1294	1294	0
525	20240605	123400	144185642	1294	1294	1294	1294	0
526	20240605	123300	144185642	1294	1294	1294	1294	0
527	20240605	123200	144185642	1294	1294	1294	1294	0
528	20240605	123100	144185642	1294	1294	1294	1294	0
529	20240605	123000	144185642	1294	1294	1294	1294	0
530	20240605	122900	144185642	1294	1294	1294	1294	0
531	20240605	122800	144185642	1294	1294	1294	1294	0
532	20240605	122700	144185642	1294	1294	1294	1294	0
533	20240605	122600	144185642	1294	1294	1294	1294	0
534	20240605	122500	144185642	1294	1289	1294	1289	21
535	20240605	122400	144158568	1294	1294	1294	1294	0
536	20240605	122300	144158568	1294	1294	1294	1294	0
537	20240605	122200	144158568	1294	1293	1294	1293	237
538	20240605	122100	143852126	1293	1293	1293	1293	0
539	20240605	122000	143852126	1293	1293	1293	1293	0
540	20240605	121900	143852126	1293	1293	1293	1293	0
541	20240605	121800	143852126	1293	1293	1293	1293	0
542	20240605	121700	143852126	1293	1293	1293	1293	0
543	20240605	121600	143852126	1293	1293	1293	1293	1
544	20240605	121500	143850833	1286	1286	1286	1286	0
545	20240605	121400	143850833	1286	1286	1286	1286	0
546	20240605	121300	143850833	1286	1286	1286	1286	0
547	20240605	121200	143850833	1286	1286	1286	1286	0
548	20240605	121100	143850833	1286	1286	1286	1286	0
549	20240605	121000	143850833	1286	1286	1286	1286	0
550	20240605	120900	143850833	1286	1288	1288	1286	201
551	20240605	120800	143592335	1289	1289	1289	1289	0
552	20240605	120700	143592335	1289	1289	1289	1289	0
553	20240605	120600	143592335	1289	1289	1289	1289	0
554	20240605	120500	143592335	1289	1289	1289	1289	0
555	20240605	120400	143592335	1289	1289	1289	1289	0
556	20240605	120300	143592335	1289	1289	1289	1289	0
557	20240605	120200	143592335	1289	1289	1289	1289	36
558	20240605	120100	143545931	1289	1289	1289	1289	112
559	20240605	120000	143401563	1291	1291	1291	1291	1
560	20240605	115900	143400272	1294	1294	1294	1294	20
561	20240605	115800	143374392	1294	1294	1294	1294	0
562	20240605	115700	143374392	1294	1294	1294	1294	0
563	20240605	115600	143374392	1294	1294	1294	1294	0
564	20240605	115500	143374392	1294	1294	1294	1294	0
565	20240605	115400	143374392	1294	1294	1294	1294	463
566	20240605	115300	142775270	1288	1288	1288	1288	87
567	20240605	115200	142663214	1288	1288	1288	1288	82
568	20240605	115100	142557598	1288	1288	1288	1288	0
569	20240605	115000	142557598	1288	1288	1288	1288	54
570	20240605	114900	142488046	1288	1288	1288	1288	0
571	20240605	114800	142488046	1288	1288	1288	1288	0
572	20240605	114700	142488046	1288	1288	1288	1288	0
573	20240605	114600	142488046	1288	1288	1288	1288	0
574	20240605	114500	142488046	1288	1288	1288	1288	0
575	20240605	114400	142488046	1288	1288	1288	1288	0
576	20240605	114300	142488046	1288	1288	1288	1288	0
577	20240605	114200	142488046	1288	1288	1288	1288	0
578	20240605	114100	142488046	1288	1288	1288	1288	0
579	20240605	114000	142488046	1288	1288	1288	1288	0
580	20240605	113900	142488046	1288	1288	1288	1288	0
581	20240605	113800	142488046	1288	1288	1288	1288	0
582	20240605	113700	142488046	1288	1288	1288	1288	0
583	20240605	113600	142488046	1288	1288	1288	1288	0
584	20240605	113500	142488046	1288	1288	1288	1288	1
585	20240605	113400	142486758	1289	1289	1289	1289	0
586	20240605	113300	142486758	1289	1289	1289	1289	6
587	20240605	113200	142479024	1290	1292	1293	1283	331
588	20240605	113100	142053748	1294	1294	1294	1294	0
589	20240605	113000	142053748	1294	1294	1294	1294	1
590	20240605	112900	142052454	1294	1294	1294	1294	0
591	20240605	112800	142052454	1294	1294	1294	1294	0
592	20240605	112700	142052454	1294	1294	1294	1294	7
593	20240605	112600	142043396	1294	1294	1294	1294	0
594	20240605	112500	142043396	1294	1294	1294	1294	0
595	20240605	112400	142043396	1294	1294	1294	1294	0
596	20240605	112300	142043396	1294	1294	1294	1294	0
597	20240605	112200	142043396	1294	1294	1294	1294	1
598	20240605	112100	142042102	1294	1294	1294	1294	0
599	20240605	112000	142042102	1294	1294	1294	1294	0
600	20240605	111900	142042102	1294	1294	1294	1294	0
601	20240605	111800	142042102	1294	1294	1294	1294	1000
602	20240605	111700	140748102	1294	1294	1294	1294	1
603	20240605	111600	140746808	1293	1293	1293	1293	2
604	20240605	111500	140744222	1294	1294	1294	1294	0
605	20240605	111400	140744222	1294	1294	1294	1294	0
606	20240605	111300	140744222	1294	1294	1294	1294	0
607	20240605	111200	140744222	1294	1292	1294	1292	5
608	20240605	111100	140737754	1290	1290	1290	1290	68
609	20240605	111000	140650034	1290	1290	1290	1290	1
610	20240605	110900	140648744	1290	1290	1290	1290	1
611	20240605	110800	140647454	1285	1289	1289	1285	4050
612	20240605	110700	135431204	1288	1288	1288	1288	2672
613	20240605	110600	131989668	1285	1285	1285	1285	931
614	20240605	110500	130793333	1285	1285	1285	1285	2
615	20240605	110400	130790763	1285	1285	1285	1285	1
616	20240605	110300	130789478	1285	1285	1285	1285	0
617	20240605	110200	130789478	1285	1285	1285	1285	0
618	20240605	110100	130789478	1285	1285	1285	1285	0
619	20240605	110000	130789478	1285	1285	1285	1285	1
620	20240605	105900	130788193	1281	1281	1281	1281	0
621	20240605	105800	130788193	1281	1281	1281	1281	0
622	20240605	105700	130788193	1281	1281	1281	1281	0
623	20240605	105600	130788193	1281	1281	1281	1281	0
624	20240605	105500	130788193	1281	1281	1281	1281	0
625	20240605	105400	130788193	1281	1285	1285	1281	25
626	20240605	105300	130756164	1285	1285	1285	1285	0
627	20240605	105200	130756164	1285	1285	1285	1285	0
628	20240605	105100	130756164	1285	1285	1285	1285	1
629	20240605	105000	130754879	1280	1281	1281	1280	3000
630	20240605	104900	126914185	1280	1280	1280	1280	0
631	20240605	104800	126914185	1280	1280	1280	1280	0
632	20240605	104700	126914185	1280	1280	1280	1280	0
633	20240605	104600	126914185	1280	1280	1280	1280	0
634	20240605	104500	126914185	1280	1281	1281	1280	200
635	20240605	104400	126658175	1280	1280	1280	1280	0
636	20240605	104300	126658175	1280	1280	1280	1280	0
637	20240605	104200	126658175	1280	1285	1285	1280	722
638	20240605	104100	125732441	1285	1285	1285	1285	0
639	20240605	104000	125732441	1285	1285	1285	1285	0
640	20240605	103900	125732441	1285	1285	1285	1285	0
641	20240605	103800	125732441	1285	1285	1285	1285	0
642	20240605	103700	125732441	1285	1285	1285	1285	0
643	20240605	103600	125732441	1285	1285	1285	1285	1
644	20240605	103500	125731156	1285	1285	1285	1285	200
645	20240605	103400	125474156	1285	1285	1285	1285	1
646	20240605	103300	125472871	1284	1284	1284	1284	0
647	20240605	103200	125472871	1284	1284	1284	1284	0
648	20240605	103100	125472871	1284	1284	1284	1284	0
649	20240605	103000	125472871	1284	1284	1284	1284	0
650	20240605	102900	125472871	1284	1284	1284	1284	56
651	20240605	102800	125400967	1284	1284	1284	1284	0
652	20240605	102700	125400967	1284	1284	1284	1284	1
653	20240605	102600	125399683	1284	1284	1284	1284	0
654	20240605	102500	125399683	1284	1284	1284	1284	0
655	20240605	102400	125399683	1284	1284	1284	1284	0
656	20240605	102300	125399683	1284	1284	1284	1284	2
657	20240605	102200	125397115	1282	1284	1284	1282	6
658	20240605	102100	125389421	1285	1285	1285	1285	0
659	20240605	102000	125389421	1285	1285	1285	1285	0
660	20240605	101900	125389421	1285	1285	1285	1285	0
661	20240605	101800	125389421	1285	1285	1285	1285	0
662	20240605	101700	125389421	1285	1285	1285	1285	1405
663	20240605	101600	123583996	1285	1285	1285	1285	0
664	20240605	101500	123583996	1285	1285	1285	1285	1
665	20240605	101400	123582711	1280	1280	1280	1280	1166
666	20240605	101300	122090231	1285	1285	1285	1285	1
667	20240605	101200	122088946	1278	1278	1278	1278	0
668	20240605	101100	122088946	1278	1278	1278	1278	0
669	20240605	101000	122088946	1278	1278	1278	1278	0
670	20240605	100900	122088946	1278	1278	1278	1278	0
671	20240605	100800	122088946	1278	1278	1278	1278	1
672	20240605	100700	122087668	1278	1278	1278	1278	1091
673	20240605	100600	120693370	1285	1285	1285	1285	0
674	20240605	100500	120693370	1285	1285	1285	1285	3340
675	20240605	100400	116401470	1285	1285	1285	1285	11001
676	20240605	100300	102265185	1285	1284	1285	1284	101
677	20240605	100200	102135500	1284	1284	1284	1284	800
678	20240605	100100	101108300	1284	1284	1284	1284	1
679	20240605	100000	101107016	1284	1284	1284	1284	100
680	20240605	095900	100978616	1284	1284	1284	1284	104
681	20240605	095800	100845080	1285	1275	1285	1275	285
682	20240605	095700	100481598	1275	1274	1275	1274	1902
683	20240605	095600	98058449	1274	1273	1274	1273	586
684	20240605	095500	97311970	1273	1273	1273	1272	710
685	20240605	095400	96408155	1269	1269	1269	1269	0
686	20240605	095300	96408155	1269	1269	1269	1269	0
687	20240605	095200	96408155	1269	1269	1269	1269	104
688	20240605	095100	96276179	1266	1266	1266	1266	0
689	20240605	095000	96276179	1266	1266	1266	1266	0
690	20240605	094900	96276179	1266	1266	1266	1266	0
691	20240605	094800	96276179	1266	1271	1275	1266	20064
692	20240605	094700	70805331	1271	1272	1272	1271	5902
693	20240605	094600	63301227	1271	1281	1281	1271	17824
694	20240605	094500	40584105	1280	1280	1280	1280	0
695	20240605	094400	40584105	1280	1280	1280	1280	0
696	20240605	094300	40584105	1280	1280	1280	1280	0
697	20240605	094200	40584105	1280	1280	1280	1280	234
698	20240605	094100	40284585	1280	1280	1280	1280	101
699	20240605	094000	40155305	1276	1276	1276	1276	0
700	20240605	093900	40155305	1276	1276	1276	1276	0
701	20240605	093800	40155305	1276	1277	1277	1276	2
702	20240605	093700	40152752	1276	1276	1276	1276	539
703	20240605	093600	39464988	1275	1275	1275	1275	2050
704	20240605	093500	36851238	1275	1275	1275	1275	0
705	20240605	093400	36851238	1275	1275	1275	1275	1
706	20240605	093300	36849963	1275	1276	1276	1275	543
707	20240605	093200	36157482	1275	1276	1276	1275	2001
708	20240605	093100	33604612	1276	1280	1280	1276	1381
709	20240605	093000	31842334	1276	1276	1276	1276	1
710	20240605	092900	31841058	1278	1282	1282	1278	7767
711	20240605	092800	21900002	1282	1282	1282	1282	0
712	20240605	092700	21900002	1282	1282	1282	1282	0
713	20240605	092600	21900002	1282	1282	1282	1282	0
714	20240605	092500	21900002	1282	1282	1282	1282	1401
715	20240605	092400	20103920	1283	1283	1283	1283	1647
716	20240605	092300	17990819	1283	1284	1284	1283	202
717	20240605	092200	17731453	1284	1285	1285	1284	547
718	20240605	092100	17028605	1285	1285	1285	1285	0
719	20240605	092000	17028605	1285	1287	1287	1285	1523
720	20240605	091900	15070255	1287	1293	1293	1287	1202
721	20240605	091800	13519954	1292	1292	1292	1292	0
722	20240605	091700	13519954	1292	1292	1292	1292	164
723	20240605	091600	13308066	1293	1293	1293	1293	1000
724	20240605	091500	12015066	1292	1292	1292	1292	0
725	20240605	091400	12015066	1292	1293	1293	1292	1810
726	20240605	091300	9674909	1297	1297	1297	1297	1
727	20240605	091200	9673612	1293	1293	1293	1293	0
728	20240605	091100	9673612	1293	1293	1293	1293	0
729	20240605	091000	9673612	1293	1294	1294	1293	513
730	20240605	090900	9010001	1294	1297	1297	1294	1219
731	20240605	090800	7431758	1297	1297	1297	1297	342
732	20240605	090700	6988184	1297	1311	1311	1297	3835
733	20240605	090600	2005950	1313	1313	1313	1313	1000
734	20240605	090500	692950	1313	1313	1313	1313	23
735	20240605	090400	662751	1315	1315	1315	1315	10
736	20240605	090300	649601	1319	1319	1319	1319	0
737	20240605	090200	649601	1319	1319	1319	1319	0
738	20240605	090100	649601	1319	1299	1319	1299	486
739	20240605	090000	12990	1299	1299	1299	1299	10