KissMeData/234100/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205100	156306956	1801	1801	1801	1801	3794
3	20240607	205000	156306956	1801	1801	1801	1801	0
4	20240607	204900	156306956	1801	1801	1801	1801	0
5	20240607	204800	156306956	1801	1801	1801	1801	0
6	20240607	204700	156306956	1801	1801	1801	1801	0
7	20240607	204600	156306956	1801	1801	1801	1801	0
8	20240607	204500	156306956	1801	1801	1801	1801	0
9	20240607	204400	156306956	1801	1801	1801	1801	0
10	20240607	204300	156306956	1801	1801	1801	1801	0
11	20240607	204200	156306956	1801	1801	1801	1801	0
12	20240607	204100	156306956	1801	1801	1801	1801	0
13	20240607	204000	156306956	1801	1801	1801	1801	0
14	20240607	203900	156306956	1801	1801	1801	1801	0
15	20240607	203800	156306956	1801	1801	1801	1801	0
16	20240607	203700	156306956	1801	1801	1801	1801	0
17	20240607	203600	156306956	1801	1801	1801	1801	0
18	20240607	203500	156306956	1801	1801	1801	1801	0
19	20240607	203400	156306956	1801	1801	1801	1801	0
20	20240607	203300	156306956	1801	1801	1801	1801	0
21	20240607	203200	156306956	1801	1801	1801	1801	0
22	20240607	203100	156306956	1801	1801	1801	1801	0
23	20240607	203000	156306956	1801	1801	1801	1801	0
24	20240607	202900	156306956	1801	1801	1801	1801	0
25	20240607	202800	156306956	1801	1801	1801	1801	0
26	20240607	202700	156306956	1801	1801	1801	1801	0
27	20240607	202600	156306956	1801	1801	1801	1801	0
28	20240607	202500	156306956	1801	1801	1801	1801	0
29	20240607	202400	156306956	1801	1801	1801	1801	0
30	20240607	202300	156306956	1801	1801	1801	1801	0
31	20240607	202200	156306956	1801	1801	1801	1801	0
32	20240607	202100	156306956	1801	1801	1801	1801	3794
33	20240607	202000	156306956	1801	1801	1801	1801	0
34	20240607	201900	156306956	1801	1801	1801	1801	0
35	20240607	201800	156306956	1801	1801	1801	1801	0
36	20240607	201700	156306956	1801	1801	1801	1801	0
37	20240607	201600	156306956	1801	1801	1801	1801	0
38	20240607	201500	156306956	1801	1801	1801	1801	0
39	20240607	201400	156306956	1801	1801	1801	1801	0
40	20240607	201300	156306956	1801	1801	1801	1801	0
41	20240607	201200	156306956	1801	1801	1801	1801	0
42	20240607	201100	156306956	1801	1801	1801	1801	0
43	20240607	201000	156306956	1801	1801	1801	1801	0
44	20240607	200900	156306956	1801	1801	1801	1801	0
45	20240607	200800	156306956	1801	1801	1801	1801	0
46	20240607	200700	156306956	1801	1801	1801	1801	0
47	20240607	200600	156306956	1801	1801	1801	1801	0
48	20240607	200500	156306956	1801	1801	1801	1801	0
49	20240607	200400	156306956	1801	1801	1801	1801	0
50	20240607	200300	156306956	1801	1801	1801	1801	0
51	20240607	200200	156306956	1801	1801	1801	1801	0
52	20240607	200100	156306956	1801	1801	1801	1801	0
53	20240607	200000	156306956	1801	1801	1801	1801	0
54	20240607	195900	156306956	1801	1801	1801	1801	0
55	20240607	195800	156306956	1801	1801	1801	1801	0
56	20240607	195700	156306956	1801	1801	1801	1801	0
57	20240607	195600	156306956	1801	1801	1801	1801	0
58	20240607	195500	156306956	1801	1801	1801	1801	0
59	20240607	195400	156306956	1801	1801	1801	1801	0
60	20240607	195300	156306956	1801	1801	1801	1801	0
61	20240607	195200	156306956	1801	1801	1801	1801	0
62	20240607	195100	156306956	1801	1801	1801	1801	3794
63	20240607	195000	156306956	1801	1801	1801	1801	0
64	20240607	194900	156306956	1801	1801	1801	1801	0
65	20240607	194800	156306956	1801	1801	1801	1801	0
66	20240607	194700	156306956	1801	1801	1801	1801	0
67	20240607	194600	156306956	1801	1801	1801	1801	0
68	20240607	194500	156306956	1801	1801	1801	1801	0
69	20240607	194400	156306956	1801	1801	1801	1801	0
70	20240607	194300	156306956	1801	1801	1801	1801	0
71	20240607	194200	156306956	1801	1801	1801	1801	0
72	20240607	194100	156306956	1801	1801	1801	1801	0
73	20240607	194000	156306956	1801	1801	1801	1801	0
74	20240607	193900	156306956	1801	1801	1801	1801	0
75	20240607	193800	156306956	1801	1801	1801	1801	0
76	20240607	193700	156306956	1801	1801	1801	1801	0
77	20240607	193600	156306956	1801	1801	1801	1801	0
78	20240607	193500	156306956	1801	1801	1801	1801	0
79	20240607	193400	156306956	1801	1801	1801	1801	0
80	20240607	193300	156306956	1801	1801	1801	1801	0
81	20240607	193200	156306956	1801	1801	1801	1801	0
82	20240607	193100	156306956	1801	1801	1801	1801	0
83	20240607	193000	156306956	1801	1801	1801	1801	0
84	20240607	192900	156306956	1801	1801	1801	1801	0
85	20240607	192800	156306956	1801	1801	1801	1801	0
86	20240607	192700	156306956	1801	1801	1801	1801	0
87	20240607	192600	156306956	1801	1801	1801	1801	0
88	20240607	192500	156306956	1801	1801	1801	1801	0
89	20240607	192400	156306956	1801	1801	1801	1801	0
90	20240607	192300	156306956	1801	1801	1801	1801	0
91	20240607	192200	156306956	1801	1801	1801	1801	0
92	20240607	192100	156306956	1801	1801	1801	1801	3794
93	20240607	192000	156306956	1801	1801	1801	1801	0
94	20240607	191900	156306956	1801	1801	1801	1801	0
95	20240607	191800	156306956	1801	1801	1801	1801	0
96	20240607	191700	156306956	1801	1801	1801	1801	0
97	20240607	191600	156306956	1801	1801	1801	1801	0
98	20240607	191500	156306956	1801	1801	1801	1801	0
99	20240607	191400	156306956	1801	1801	1801	1801	0
100	20240607	191300	156306956	1801	1801	1801	1801	0
101	20240607	191200	156306956	1801	1801	1801	1801	0
102	20240607	191100	156306956	1801	1801	1801	1801	0
103	20240607	191000	156306956	1801	1801	1801	1801	0
104	20240607	190900	156306956	1801	1801	1801	1801	0
105	20240607	190800	156306956	1801	1801	1801	1801	0
106	20240607	190700	156306956	1801	1801	1801	1801	0
107	20240607	190600	156306956	1801	1801	1801	1801	0
108	20240607	190500	156306956	1801	1801	1801	1801	0
109	20240607	190400	156306956	1801	1801	1801	1801	0
110	20240607	190300	156306956	1801	1801	1801	1801	0
111	20240607	190200	156306956	1801	1801	1801	1801	0
112	20240607	190100	156306956	1801	1801	1801	1801	0
113	20240607	190000	156306956	1801	1801	1801	1801	0
114	20240607	185900	156306956	1801	1801	1801	1801	0
115	20240607	185800	156306956	1801	1801	1801	1801	0
116	20240607	185700	156306956	1801	1801	1801	1801	0
117	20240607	185600	156306956	1801	1801	1801	1801	0
118	20240607	185500	156306956	1801	1801	1801	1801	0
119	20240607	185400	156306956	1801	1801	1801	1801	0
120	20240607	185300	156306956	1801	1801	1801	1801	0
121	20240607	185200	156306956	1801	1801	1801	1801	0
122	20240607	185100	156306956	1801	1801	1801	1801	3794
123	20240607	185000	156306956	1801	1801	1801	1801	0
124	20240607	184900	156306956	1801	1801	1801	1801	0
125	20240607	184800	156306956	1801	1801	1801	1801	0
126	20240607	184700	156306956	1801	1801	1801	1801	0
127	20240607	184600	156306956	1801	1801	1801	1801	0
128	20240607	184500	156306956	1801	1801	1801	1801	0
129	20240607	184400	156306956	1801	1801	1801	1801	0
130	20240607	184300	156306956	1801	1801	1801	1801	0
131	20240607	184200	156306956	1801	1801	1801	1801	0
132	20240607	184100	156306956	1801	1801	1801	1801	0
133	20240607	184000	156306956	1801	1801	1801	1801	0
134	20240607	183900	156306956	1801	1801	1801	1801	0
135	20240607	183800	156306956	1801	1801	1801	1801	0
136	20240607	183700	156306956	1801	1801	1801	1801	0
137	20240607	183600	156306956	1801	1801	1801	1801	0
138	20240607	183500	156306956	1801	1801	1801	1801	0
139	20240607	183400	156306956	1801	1801	1801	1801	0
140	20240607	183300	156306956	1801	1801	1801	1801	0
141	20240607	183200	156306956	1801	1801	1801	1801	0
142	20240607	183100	156306956	1801	1801	1801	1801	0
143	20240607	183000	156306956	1801	1801	1801	1801	0
144	20240607	182900	156306956	1801	1801	1801	1801	0
145	20240607	182800	156306956	1801	1801	1801	1801	0
146	20240607	182700	156306956	1801	1801	1801	1801	0
147	20240607	182600	156306956	1801	1801	1801	1801	0
148	20240607	182500	156306956	1801	1801	1801	1801	0
149	20240607	182400	156306956	1801	1801	1801	1801	0
150	20240607	182300	156306956	1801	1801	1801	1801	0
151	20240607	182200	156306956	1801	1801	1801	1801	0
152	20240607	182100	156306956	1801	1801	1801	1801	3794
153	20240607	182000	156306956	1801	1801	1801	1801	0
154	20240607	181900	156306956	1801	1801	1801	1801	0
155	20240607	181800	156306956	1801	1801	1801	1801	0
156	20240607	181700	156306956	1801	1801	1801	1801	0
157	20240607	181600	156306956	1801	1801	1801	1801	0
158	20240607	181500	156306956	1801	1801	1801	1801	0
159	20240607	181400	156306956	1801	1801	1801	1801	0
160	20240607	181300	156306956	1801	1801	1801	1801	0
161	20240607	181200	156306956	1801	1801	1801	1801	0
162	20240607	181100	156306956	1801	1801	1801	1801	0
163	20240607	181000	156306956	1801	1801	1801	1801	0
164	20240607	180900	156306956	1801	1801	1801	1801	0
165	20240607	180800	156306956	1801	1801	1801	1801	0
166	20240607	180700	156306956	1801	1801	1801	1801	0
167	20240607	180600	156306956	1801	1801	1801	1801	0
168	20240607	180500	156306956	1801	1801	1801	1801	0
169	20240607	180400	156306956	1801	1801	1801	1801	0
170	20240607	180300	156306956	1801	1801	1801	1801	0
171	20240607	180200	156306956	1801	1801	1801	1801	0
172	20240607	180100	156306956	1801	1801	1801	1801	0
173	20240607	180000	156306956	1801	1801	1801	1801	0
174	20240607	175900	156306956	1801	1801	1801	1801	0
175	20240607	175800	156306956	1801	1801	1801	1801	0
176	20240607	175700	156306956	1801	1801	1801	1801	0
177	20240607	175600	156306956	1801	1801	1801	1801	0
178	20240607	175500	156306956	1801	1801	1801	1801	0
179	20240607	175400	156306956	1801	1801	1801	1801	0
180	20240607	175300	156306956	1801	1801	1801	1801	0
181	20240607	175200	156306956	1801	1801	1801	1801	0
182	20240607	175100	156306956	1801	1801	1801	1801	3794
183	20240607	175000	156306956	1801	1801	1801	1801	0
184	20240607	174900	156306956	1801	1801	1801	1801	0
185	20240607	174800	156306956	1801	1801	1801	1801	0
186	20240607	174700	156306956	1801	1801	1801	1801	0
187	20240607	174600	156306956	1801	1801	1801	1801	0
188	20240607	174500	156306956	1801	1801	1801	1801	0
189	20240607	174400	156306956	1801	1801	1801	1801	0
190	20240607	174300	156306956	1801	1801	1801	1801	0
191	20240607	174200	156306956	1801	1801	1801	1801	0
192	20240607	174100	156306956	1801	1801	1801	1801	0
193	20240607	174000	156306956	1801	1801	1801	1801	0
194	20240607	173900	156306956	1801	1801	1801	1801	0
195	20240607	173800	156306956	1801	1801	1801	1801	0
196	20240607	173700	156306956	1801	1801	1801	1801	0
197	20240607	173600	156306956	1801	1801	1801	1801	0
198	20240607	173500	156306956	1801	1801	1801	1801	0
199	20240607	173400	156306956	1801	1801	1801	1801	0
200	20240607	173300	156306956	1801	1801	1801	1801	0
201	20240607	173200	156306956	1801	1801	1801	1801	0
202	20240607	173100	156306956	1801	1801	1801	1801	0
203	20240607	173000	156306956	1801	1801	1801	1801	0
204	20240607	172900	156306956	1801	1801	1801	1801	0
205	20240607	172800	156306956	1801	1801	1801	1801	0
206	20240607	172700	156306956	1801	1801	1801	1801	0
207	20240607	172600	156306956	1801	1801	1801	1801	0
208	20240607	172500	156306956	1801	1801	1801	1801	0
209	20240607	172400	156306956	1801	1801	1801	1801	0
210	20240607	172300	156306956	1801	1801	1801	1801	0
211	20240607	172200	156306956	1801	1801	1801	1801	0
212	20240607	172100	156306956	1801	1801	1801	1801	3794
213	20240607	172000	156306956	1801	1801	1801	1801	0
214	20240607	171900	156306956	1801	1801	1801	1801	0
215	20240607	171800	156306956	1801	1801	1801	1801	0
216	20240607	171700	156306956	1801	1801	1801	1801	0
217	20240607	171600	156306956	1801	1801	1801	1801	0
218	20240607	171500	156306956	1801	1801	1801	1801	0
219	20240607	171400	156306956	1801	1801	1801	1801	0
220	20240607	171300	156306956	1801	1801	1801	1801	0
221	20240607	171200	156306956	1801	1801	1801	1801	0
222	20240607	171100	156306956	1801	1801	1801	1801	0
223	20240607	171000	156306956	1801	1801	1801	1801	0
224	20240607	170900	156306956	1801	1801	1801	1801	0
225	20240607	170800	156306956	1801	1801	1801	1801	0
226	20240607	170700	156306956	1801	1801	1801	1801	0
227	20240607	170600	156306956	1801	1801	1801	1801	0
228	20240607	170500	156306956	1801	1801	1801	1801	0
229	20240607	170400	156306956	1801	1801	1801	1801	0
230	20240607	170300	156306956	1801	1801	1801	1801	0
231	20240607	170200	156306956	1801	1801	1801	1801	0
232	20240607	170100	156306956	1801	1801	1801	1801	0
233	20240607	170000	156306956	1801	1801	1801	1801	0
234	20240607	165900	156306956	1801	1801	1801	1801	0
235	20240607	165800	156306956	1801	1801	1801	1801	0
236	20240607	165700	156306956	1801	1801	1801	1801	0
237	20240607	165600	156306956	1801	1801	1801	1801	0
238	20240607	165500	156306956	1801	1801	1801	1801	0
239	20240607	165400	156306956	1801	1801	1801	1801	0
240	20240607	165300	156306956	1801	1801	1801	1801	0
241	20240607	165200	156306956	1801	1801	1801	1801	0
242	20240607	165100	156306956	1801	1801	1801	1801	3794
243	20240607	165000	156306956	1801	1801	1801	1801	0
244	20240607	164900	156306956	1801	1801	1801	1801	0
245	20240607	164800	156306956	1801	1801	1801	1801	0
246	20240607	164700	156306956	1801	1801	1801	1801	0
247	20240607	164600	156306956	1801	1801	1801	1801	0
248	20240607	164500	156306956	1801	1801	1801	1801	0
249	20240607	164400	156306956	1801	1801	1801	1801	0
250	20240607	164300	156306956	1801	1801	1801	1801	0
251	20240607	164200	156306956	1801	1801	1801	1801	0
252	20240607	164100	156306956	1801	1801	1801	1801	0
253	20240607	164000	156306956	1801	1801	1801	1801	0
254	20240607	163900	156306956	1801	1801	1801	1801	0
255	20240607	163800	156306956	1801	1801	1801	1801	0
256	20240607	163700	156306956	1801	1801	1801	1801	0
257	20240607	163600	156306956	1801	1801	1801	1801	0
258	20240607	163500	156306956	1801	1801	1801	1801	0
259	20240607	163400	156306956	1801	1801	1801	1801	0
260	20240607	163300	156306956	1801	1801	1801	1801	0
261	20240607	163200	156306956	1801	1801	1801	1801	0
262	20240607	163100	156306956	1801	1801	1801	1801	0
263	20240607	163000	156306956	1801	1801	1801	1801	0
264	20240607	162900	156306956	1801	1801	1801	1801	0
265	20240607	162800	156306956	1801	1801	1801	1801	0
266	20240607	162700	156306956	1801	1801	1801	1801	0
267	20240607	162600	156306956	1801	1801	1801	1801	0
268	20240607	162500	156306956	1801	1801	1801	1801	0
269	20240607	162400	156306956	1801	1801	1801	1801	0
270	20240607	162300	156306956	1801	1801	1801	1801	0
271	20240607	162200	156306956	1801	1801	1801	1801	0
272	20240607	162100	156306956	1801	1801	1801	1801	3794
273	20240607	162000	156306956	1801	1801	1801	1801	0
274	20240607	161900	156306956	1801	1801	1801	1801	0
275	20240607	161800	156306956	1801	1801	1801	1801	0
276	20240607	161700	156306956	1801	1801	1801	1801	0
277	20240607	161600	156306956	1801	1801	1801	1801	0
278	20240607	161500	156306956	1801	1801	1801	1801	0
279	20240607	161400	156306956	1801	1801	1801	1801	0
280	20240607	161300	156306956	1801	1801	1801	1801	0
281	20240607	161200	156306956	1801	1801	1801	1801	0
282	20240607	161100	156306956	1801	1801	1801	1801	0
283	20240607	161000	156306956	1801	1801	1801	1801	0
284	20240607	160900	156306956	1801	1801	1801	1801	0
285	20240607	160800	156306956	1801	1801	1801	1801	0
286	20240607	160700	156306956	1801	1801	1801	1801	0
287	20240607	160600	156306956	1801	1801	1801	1801	0
288	20240607	160500	156306956	1801	1801	1801	1801	0
289	20240607	160400	156306956	1801	1801	1801	1801	0
290	20240607	160300	156306956	1801	1801	1801	1801	0
291	20240607	160200	156306956	1801	1801	1801	1801	0
292	20240607	160100	156306956	1801	1801	1801	1801	0
293	20240607	160000	156306956	1801	1801	1801	1801	0
294	20240607	155900	156306956	1801	1801	1801	1801	0
295	20240607	155800	156306956	1801	1801	1801	1801	0
296	20240607	155700	156306956	1801	1801	1801	1801	0
297	20240607	155600	156306956	1801	1801	1801	1801	0
298	20240607	155500	156306956	1801	1801	1801	1801	0
299	20240607	155400	156306956	1801	1801	1801	1801	0
300	20240607	155300	156306956	1801	1801	1801	1801	0
301	20240607	155200	156306956	1801	1801	1801	1801	0
302	20240607	155100	156306956	1801	1801	1801	1801	3794
303	20240607	155000	156306956	1801	1801	1801	1801	0
304	20240607	154900	156306956	1801	1801	1801	1801	0
305	20240607	154800	156306956	1801	1801	1801	1801	0
306	20240607	154700	156306956	1801	1801	1801	1801	0
307	20240607	154600	156306956	1801	1801	1801	1801	0
308	20240607	154500	156306956	1801	1801	1801	1801	0
309	20240607	154400	156306956	1801	1801	1801	1801	0
310	20240607	154300	156306956	1801	1801	1801	1801	0
311	20240607	154200	156306956	1801	1801	1801	1801	0
312	20240607	154100	156306956	1801	1801	1801	1801	0
313	20240607	154000	156306956	1801	1801	1801	1801	0
314	20240607	153900	156306956	1801	1801	1801	1801	0
315	20240607	153800	156306956	1801	1801	1801	1801	0
316	20240607	153700	156306956	1801	1801	1801	1801	0
317	20240607	153600	156306956	1801	1801	1801	1801	0
318	20240607	153500	156306956	1801	1801	1801	1801	0
319	20240607	153400	156306956	1801	1801	1801	1801	0
320	20240607	153300	156306956	1801	1801	1801	1801	0
321	20240607	153200	156306956	1801	1801	1801	1801	0
322	20240607	153100	156306956	1801	1801	1801	1801	0
323	20240607	153000	156306956	1801	1801	1801	1801	3794
324	20240607	152900	149473962	1804	1804	1804	1804	0
325	20240607	152800	149473962	1804	1804	1804	1804	0
326	20240607	152700	149473962	1804	1804	1804	1804	0
327	20240607	152600	149473962	1804	1804	1804	1804	0
328	20240607	152500	149473962	1804	1804	1804	1804	0
329	20240607	152400	149473962	1804	1804	1804	1804	0
330	20240607	152300	149473962	1804	1804	1804	1804	0
331	20240607	152200	149473962	1804	1804	1804	1804	0
332	20240607	152100	149473962	1804	1804	1804	1804	0
333	20240607	152000	149473962	1804	1804	1804	1804	0
334	20240607	151900	149473962	1804	1800	1804	1800	1006
335	20240607	151800	147663126	1800	1803	1803	1800	891
336	20240607	151700	146058645	1801	1801	1801	1801	4
337	20240607	151600	146051441	1804	1805	1805	1801	10021
338	20240607	151500	128000624	1803	1803	1805	1803	5503
339	20240607	151400	118078213	1804	1804	1804	1804	694
340	20240607	151300	116826237	1805	1804	1805	1804	1358
341	20240607	151200	114376399	1805	1805	1805	1805	0
342	20240607	151100	114376399	1805	1805	1805	1805	1131
343	20240607	151000	112334944	1805	1806	1806	1805	553
344	20240607	150900	111336778	1807	1807	1807	1807	2
345	20240607	150800	111333164	1808	1808	1808	1808	1
346	20240607	150700	111331356	1805	1805	1805	1805	2
347	20240607	150600	111327746	1805	1805	1805	1805	1
348	20240607	150500	111325941	1809	1806	1809	1805	74
349	20240607	150400	111192366	1805	1805	1805	1805	21
350	20240607	150300	111154461	1809	1809	1809	1809	0
351	20240607	150200	111154461	1809	1805	1809	1805	501
352	20240607	150100	110250152	1809	1809	1809	1809	0
353	20240607	150000	110250152	1809	1809	1809	1809	1
354	20240607	145900	110248343	1805	1805	1805	1805	0
355	20240607	145800	110248343	1805	1808	1809	1805	864
356	20240607	145700	108688786	1809	1809	1809	1809	2
357	20240607	145600	108685168	1808	1808	1808	1808	0
358	20240607	145500	108685168	1808	1808	1808	1808	489
359	20240607	145400	107801056	1808	1808	1808	1808	0
360	20240607	145300	107801056	1808	1808	1808	1808	0
361	20240607	145200	107801056	1808	1808	1808	1808	0
362	20240607	145100	107801056	1808	1808	1808	1808	2
363	20240607	145000	107797440	1809	1809	1809	1809	0
364	20240607	144900	107797440	1809	1809	1809	1809	1
365	20240607	144800	107795631	1806	1809	1809	1806	1839
366	20240607	144700	104474336	1809	1809	1809	1809	27
367	20240607	144600	104425493	1809	1809	1809	1809	456
368	20240607	144500	103600589	1809	1809	1809	1809	128
369	20240607	144400	103369037	1809	1809	1809	1809	0
370	20240607	144300	103369037	1809	1809	1809	1809	1
371	20240607	144200	103367228	1807	1808	1808	1807	30
372	20240607	144100	103313017	1809	1809	1809	1809	0
373	20240607	144000	103313017	1809	1809	1809	1809	1
374	20240607	143900	103311208	1809	1807	1809	1807	870
375	20240607	143800	101739116	1809	1808	1809	1806	2000
376	20240607	143700	98125484	1808	1808	1808	1808	1
377	20240607	143600	98123676	1809	1809	1809	1809	0
378	20240607	143500	98123676	1809	1809	1809	1809	18
379	20240607	143400	98091114	1809	1809	1809	1809	0
380	20240607	143300	98091114	1809	1809	1809	1809	0
381	20240607	143200	98091114	1809	1809	1809	1809	238
382	20240607	143100	97660572	1809	1809	1809	1809	0
383	20240607	143000	97660572	1809	1809	1809	1809	0
384	20240607	142900	97660572	1809	1809	1809	1809	0
385	20240607	142800	97660572	1809	1809	1809	1809	0
386	20240607	142700	97660572	1809	1809	1809	1809	0
387	20240607	142600	97660572	1809	1809	1809	1809	0
388	20240607	142500	97660572	1809	1809	1809	1809	0
389	20240607	142400	97660572	1809	1809	1809	1809	652
390	20240607	142300	96481104	1809	1809	1809	1809	0
391	20240607	142200	96481104	1809	1809	1809	1809	0
392	20240607	142100	96481104	1809	1809	1809	1809	0
393	20240607	142000	96481104	1809	1809	1809	1809	0
394	20240607	141900	96481104	1809	1809	1809	1809	1
395	20240607	141800	96479295	1809	1809	1809	1809	0
396	20240607	141700	96479295	1809	1809	1809	1809	0
397	20240607	141600	96479295	1809	1809	1809	1809	0
398	20240607	141500	96479295	1809	1809	1809	1809	0
399	20240607	141400	96479295	1809	1809	1809	1809	0
400	20240607	141300	96479295	1809	1809	1809	1809	112
401	20240607	141200	96276687	1809	1809	1809	1809	0
402	20240607	141100	96276687	1809	1809	1809	1809	0
403	20240607	141000	96276687	1809	1809	1809	1809	1
404	20240607	140900	96274878	1810	1810	1810	1810	0
405	20240607	140800	96274878	1810	1810	1810	1810	0
406	20240607	140700	96274878	1810	1810	1810	1810	0
407	20240607	140600	96274878	1810	1810	1810	1810	0
408	20240607	140500	96274878	1810	1810	1810	1810	0
409	20240607	140400	96274878	1810	1810	1810	1810	0
410	20240607	140300	96274878	1810	1810	1810	1810	0
411	20240607	140200	96274878	1810	1810	1810	1810	0
412	20240607	140100	96274878	1810	1810	1810	1810	1
413	20240607	140000	96273068	1808	1808	1808	1808	39
414	20240607	135900	96202556	1808	1808	1808	1808	0
415	20240607	135800	96202556	1808	1808	1808	1808	500
416	20240607	135700	95298556	1810	1810	1810	1810	0
417	20240607	135600	95298556	1810	1810	1810	1810	50
418	20240607	135500	95208056	1810	1810	1810	1810	0
419	20240607	135400	95208056	1810	1810	1810	1810	0
420	20240607	135300	95208056	1810	1810	1810	1810	100
421	20240607	135200	95027056	1810	1810	1810	1810	0
422	20240607	135100	95027056	1810	1810	1810	1810	0
423	20240607	135000	95027056	1810	1810	1810	1810	0
424	20240607	134900	95027056	1810	1810	1810	1810	1
425	20240607	134800	95025246	1810	1810	1810	1810	0
426	20240607	134700	95025246	1810	1810	1810	1810	95
427	20240607	134600	94853296	1810	1810	1810	1810	0
428	20240607	134500	94853296	1810	1810	1810	1810	100
429	20240607	134400	94672296	1811	1811	1811	1811	0
430	20240607	134300	94672296	1811	1811	1811	1811	0
431	20240607	134200	94672296	1811	1811	1811	1811	0
432	20240607	134100	94672296	1811	1811	1811	1811	0
433	20240607	134000	94672296	1811	1811	1811	1811	0
434	20240607	133900	94672296	1811	1811	1811	1811	0
435	20240607	133800	94672296	1811	1811	1811	1811	500
436	20240607	133700	93766796	1811	1811	1811	1811	0
437	20240607	133600	93766796	1811	1811	1811	1811	0
438	20240607	133500	93766796	1811	1811	1811	1811	0
439	20240607	133400	93766796	1811	1811	1811	1811	0
440	20240607	133300	93766796	1811	1811	1811	1811	0
441	20240607	133200	93766796	1811	1810	1811	1810	2500
442	20240607	133100	89239858	1810	1810	1810	1810	0
443	20240607	133000	89239858	1810	1810	1810	1810	0
444	20240607	132900	89239858	1810	1810	1810	1810	0
445	20240607	132800	89239858	1810	1810	1810	1810	0
446	20240607	132700	89239858	1810	1810	1810	1810	0
447	20240607	132600	89239858	1810	1810	1810	1810	0
448	20240607	132500	89239858	1810	1810	1810	1810	0
449	20240607	132400	89239858	1810	1810	1810	1810	0
450	20240607	132300	89239858	1810	1810	1810	1810	0
451	20240607	132200	89239858	1810	1810	1810	1810	0
452	20240607	132100	89239858	1810	1807	1810	1807	2208
453	20240607	132000	85249999	1807	1807	1807	1807	0
454	20240607	131900	85249999	1807	1807	1807	1807	0
455	20240607	131800	85249999	1807	1807	1807	1807	0
456	20240607	131700	85249999	1807	1807	1807	1807	34
457	20240607	131600	85188561	1810	1810	1810	1810	0
458	20240607	131500	85188561	1810	1810	1810	1810	0
459	20240607	131400	85188561	1810	1810	1810	1810	0
460	20240607	131300	85188561	1810	1810	1810	1810	0
461	20240607	131200	85188561	1810	1810	1810	1810	1
462	20240607	131100	85186751	1806	1806	1806	1806	0
463	20240607	131000	85186751	1806	1806	1806	1806	1818
464	20240607	130900	81903443	1810	1808	1810	1806	294
465	20240607	130800	81372084	1810	1810	1810	1810	0
466	20240607	130700	81372084	1810	1810	1810	1810	0
467	20240607	130600	81372084	1810	1810	1810	1810	0
468	20240607	130500	81372084	1810	1810	1810	1810	100
469	20240607	130400	81191084	1808	1808	1808	1808	0
470	20240607	130300	81191084	1808	1808	1808	1808	0
471	20240607	130200	81191084	1808	1809	1809	1808	56
472	20240607	130100	81089835	1810	1810	1810	1810	400
473	20240607	130000	80365835	1810	1810	1810	1810	0
474	20240607	125900	80365835	1810	1810	1810	1810	0
475	20240607	125800	80365835	1810	1810	1810	1810	0
476	20240607	125700	80365835	1810	1810	1810	1810	0
477	20240607	125600	80365835	1810	1810	1810	1810	0
478	20240607	125500	80365835	1810	1810	1810	1810	0
479	20240607	125400	80365835	1810	1810	1810	1810	0
480	20240607	125300	80365835	1810	1810	1810	1810	0
481	20240607	125200	80365835	1810	1810	1810	1810	0
482	20240607	125100	80365835	1810	1810	1810	1810	0
483	20240607	125000	80365835	1810	1810	1810	1810	0
484	20240607	124900	80365835	1810	1810	1810	1810	0
485	20240607	124800	80365835	1810	1810	1810	1810	0
486	20240607	124700	80365835	1810	1810	1810	1810	0
487	20240607	124600	80365835	1810	1810	1810	1810	1
488	20240607	124500	80364025	1807	1807	1807	1807	0
489	20240607	124400	80364025	1807	1807	1807	1807	0
490	20240607	124300	80364025	1807	1807	1807	1807	0
491	20240607	124200	80364025	1807	1807	1807	1807	0
492	20240607	124100	80364025	1807	1807	1807	1807	0
493	20240607	124000	80364025	1807	1807	1807	1807	0
494	20240607	123900	80364025	1807	1807	1807	1807	0
495	20240607	123800	80364025	1807	1807	1807	1807	1
496	20240607	123700	80362218	1807	1807	1807	1807	0
497	20240607	123600	80362218	1807	1809	1809	1807	3000
498	20240607	123500	74939986	1812	1812	1812	1812	0
499	20240607	123400	74939986	1812	1812	1812	1812	0
500	20240607	123300	74939986	1812	1812	1812	1812	0
501	20240607	123200	74939986	1812	1812	1812	1812	0
502	20240607	123100	74939986	1812	1812	1812	1812	0
503	20240607	123000	74939986	1812	1812	1812	1812	0
504	20240607	122900	74939986	1812	1812	1812	1812	0
505	20240607	122800	74939986	1812	1812	1812	1812	0
506	20240607	122700	74939986	1812	1812	1812	1812	14
507	20240607	122600	74914618	1812	1812	1812	1812	0
508	20240607	122500	74914618	1812	1812	1812	1812	0
509	20240607	122400	74914618	1812	1812	1812	1812	0
510	20240607	122300	74914618	1812	1812	1812	1812	0
511	20240607	122200	74914618	1812	1812	1812	1812	0
512	20240607	122100	74914618	1812	1812	1812	1812	0
513	20240607	122000	74914618	1812	1812	1812	1812	0
514	20240607	121900	74914618	1812	1812	1812	1812	0
515	20240607	121800	74914618	1812	1812	1812	1812	0
516	20240607	121700	74914618	1812	1812	1812	1812	0
517	20240607	121600	74914618	1812	1812	1812	1812	0
518	20240607	121500	74914618	1812	1811	1812	1811	977
519	20240607	121400	73144514	1811	1811	1811	1811	1
520	20240607	121300	73142703	1808	1808	1808	1808	537
521	20240607	121200	72171807	1808	1808	1808	1808	0
522	20240607	121100	72171807	1808	1809	1809	1808	5
523	20240607	121000	72162765	1810	1810	1810	1810	27
524	20240607	120900	72113895	1811	1811	1811	1811	0
525	20240607	120800	72113895	1811	1811	1811	1811	0
526	20240607	120700	72113895	1811	1811	1811	1811	0
527	20240607	120600	72113895	1811	1811	1811	1811	0
528	20240607	120500	72113895	1811	1811	1811	1811	1
529	20240607	120400	72112084	1811	1811	1811	1811	0
530	20240607	120300	72112084	1811	1811	1811	1811	0
531	20240607	120200	72112084	1811	1811	1811	1811	0
532	20240607	120100	72112084	1811	1811	1811	1811	0
533	20240607	120000	72112084	1811	1811	1811	1811	0
534	20240607	115900	72112084	1811	1811	1811	1811	0
535	20240607	115800	72112084	1811	1811	1811	1811	0
536	20240607	115700	72112084	1811	1811	1811	1811	0
537	20240607	115600	72112084	1811	1811	1811	1811	10
538	20240607	115500	72093974	1811	1811	1811	1811	0
539	20240607	115400	72093974	1811	1811	1811	1811	100
540	20240607	115300	71912874	1811	1811	1811	1811	0
541	20240607	115200	71912874	1811	1811	1811	1811	100
542	20240607	115100	71731774	1811	1811	1811	1811	1
543	20240607	115000	71729963	1807	1807	1807	1807	0
544	20240607	114900	71729963	1807	1807	1807	1807	0
545	20240607	114800	71729963	1807	1807	1807	1807	0
546	20240607	114700	71729963	1807	1807	1807	1807	0
547	20240607	114600	71729963	1807	1807	1807	1807	80
548	20240607	114500	71585403	1807	1810	1810	1807	9
549	20240607	114400	71569131	1807	1807	1807	1807	0
550	20240607	114300	71569131	1807	1807	1807	1807	0
551	20240607	114200	71569131	1807	1807	1807	1807	0
552	20240607	114100	71569131	1807	1807	1807	1807	0
553	20240607	114000	71569131	1807	1807	1807	1807	0
554	20240607	113900	71569131	1807	1807	1807	1807	0
555	20240607	113800	71569131	1807	1807	1807	1807	0
556	20240607	113700	71569131	1807	1807	1807	1807	0
557	20240607	113600	71569131	1807	1807	1807	1807	0
558	20240607	113500	71569131	1807	1807	1807	1807	1
559	20240607	113400	71567324	1811	1811	1811	1811	0
560	20240607	113300	71567324	1811	1811	1811	1811	1
561	20240607	113200	71565513	1807	1807	1807	1807	0
562	20240607	113100	71565513	1807	1807	1807	1807	0
563	20240607	113000	71565513	1807	1807	1807	1807	0
564	20240607	112900	71565513	1807	1807	1807	1807	0
565	20240607	112800	71565513	1807	1809	1809	1807	305
566	20240607	112700	71014311	1809	1809	1809	1809	1
567	20240607	112600	71012502	1810	1810	1810	1810	0
568	20240607	112500	71012502	1810	1810	1810	1810	3
569	20240607	112400	71007072	1810	1810	1810	1810	22
570	20240607	112300	70967252	1810	1810	1810	1810	0
571	20240607	112200	70967252	1810	1810	1810	1810	23
572	20240607	112100	70925622	1810	1810	1810	1810	300
573	20240607	112000	70382622	1810	1810	1810	1810	50
574	20240607	111900	70292122	1811	1811	1811	1811	0
575	20240607	111800	70292122	1811	1811	1811	1811	0
576	20240607	111700	70292122	1811	1811	1811	1811	0
577	20240607	111600	70292122	1811	1811	1811	1811	0
578	20240607	111500	70292122	1811	1811	1811	1811	0
579	20240607	111400	70292122	1811	1811	1811	1811	0
580	20240607	111300	70292122	1811	1811	1811	1811	8
581	20240607	111200	70277634	1807	1807	1807	1807	0
582	20240607	111100	70277634	1807	1807	1807	1807	91
583	20240607	111000	70113197	1807	1807	1807	1807	0
584	20240607	110900	70113197	1807	1807	1807	1807	5
585	20240607	110800	70104162	1807	1807	1807	1807	304
586	20240607	110700	69554834	1807	1807	1807	1807	0
587	20240607	110600	69554834	1807	1807	1807	1807	0
588	20240607	110500	69554834	1807	1807	1807	1807	0
589	20240607	110400	69554834	1807	1807	1807	1807	65
590	20240607	110300	69437379	1811	1811	1811	1811	18
591	20240607	110200	69404781	1812	1812	1812	1812	0
592	20240607	110100	69404781	1812	1812	1812	1812	0
593	20240607	110000	69404781	1812	1812	1812	1812	0
594	20240607	105900	69404781	1812	1812	1812	1812	0
595	20240607	105800	69404781	1812	1812	1812	1812	3
596	20240607	105700	69399345	1812	1812	1812	1812	208
597	20240607	105600	69022449	1812	1812	1812	1812	0
598	20240607	105500	69022449	1812	1807	1812	1807	19
599	20240607	105400	68988026	1812	1812	1812	1812	5
600	20240607	105300	68978966	1812	1812	1812	1812	0
601	20240607	105200	68978966	1812	1812	1812	1812	0
602	20240607	105100	68978966	1812	1812	1812	1812	0
603	20240607	105000	68978966	1812	1812	1812	1812	10
604	20240607	104900	68960846	1813	1813	1813	1813	0
605	20240607	104800	68960846	1813	1813	1813	1813	0
606	20240607	104700	68960846	1813	1813	1813	1813	0
607	20240607	104600	68960846	1813	1813	1813	1813	70
608	20240607	104500	68833936	1813	1813	1813	1813	0
609	20240607	104400	68833936	1813	1813	1813	1813	0
610	20240607	104300	68833936	1813	1813	1813	1813	0
611	20240607	104200	68833936	1813	1813	1813	1813	10
612	20240607	104100	68815806	1813	1813	1813	1813	0
613	20240607	104000	68815806	1813	1813	1813	1813	1
614	20240607	103900	68813993	1814	1810	1814	1809	1205
615	20240607	103800	66632943	1806	1806	1806	1806	0
616	20240607	103700	66632943	1806	1806	1806	1806	0
617	20240607	103600	66632943	1806	1806	1806	1806	0
618	20240607	103500	66632943	1806	1806	1806	1806	0
619	20240607	103400	66632943	1806	1806	1806	1806	0
620	20240607	103300	66632943	1806	1806	1806	1806	0
621	20240607	103200	66632943	1806	1806	1806	1806	555
622	20240607	103100	65630613	1806	1806	1806	1806	0
623	20240607	103000	65630613	1806	1806	1806	1806	0
624	20240607	102900	65630613	1806	1806	1806	1806	500
625	20240607	102800	64727613	1806	1806	1806	1806	0
626	20240607	102700	64727613	1806	1806	1806	1806	1
627	20240607	102600	64725807	1814	1814	1814	1814	0
628	20240607	102500	64725807	1814	1814	1814	1814	0
629	20240607	102400	64725807	1814	1814	1814	1814	1
630	20240607	102300	64723993	1806	1813	1813	1806	1000
631	20240607	102200	62917188	1814	1814	1814	1814	0
632	20240607	102100	62917188	1814	1814	1814	1814	7
633	20240607	102000	62904490	1811	1811	1811	1811	8
634	20240607	101900	62890002	1811	1811	1811	1811	9
635	20240607	101800	62873703	1814	1814	1814	1814	0
636	20240607	101700	62873703	1814	1814	1814	1814	0
637	20240607	101600	62873703	1814	1814	1814	1814	0
638	20240607	101500	62873703	1814	1814	1814	1814	1
639	20240607	101400	62871889	1813	1813	1813	1813	1
640	20240607	101300	62870076	1815	1815	1815	1815	0
641	20240607	101200	62870076	1815	1815	1815	1815	0
642	20240607	101100	62870076	1815	1815	1815	1815	0
643	20240607	101000	62870076	1815	1815	1815	1815	0
644	20240607	100900	62870076	1815	1815	1815	1815	0
645	20240607	100800	62870076	1815	1815	1815	1815	0
646	20240607	100700	62870076	1815	1809	1815	1809	116
647	20240607	100600	62660226	1815	1815	1815	1815	3
648	20240607	100500	62654781	1815	1815	1815	1815	0
649	20240607	100400	62654781	1815	1815	1815	1815	2
650	20240607	100300	62651151	1815	1815	1815	1815	3
651	20240607	100200	62645706	1815	1815	1815	1815	0
652	20240607	100100	62645706	1815	1815	1815	1815	0
653	20240607	100000	62645706	1815	1815	1815	1815	4
654	20240607	095900	62638446	1815	1815	1815	1815	0
655	20240607	095800	62638446	1815	1815	1815	1815	2
656	20240607	095700	62634816	1815	1815	1815	1815	1
657	20240607	095600	62633001	1814	1814	1814	1814	130
658	20240607	095500	62397181	1814	1814	1814	1814	7
659	20240607	095400	62384483	1814	1814	1814	1814	2
660	20240607	095300	62380855	1815	1815	1815	1815	1
661	20240607	095200	62379040	1815	1815	1815	1815	0
662	20240607	095100	62379040	1815	1815	1815	1815	0
663	20240607	095000	62379040	1815	1815	1815	1815	0
664	20240607	094900	62379040	1815	1815	1815	1815	0
665	20240607	094800	62379040	1815	1815	1815	1815	0
666	20240607	094700	62379040	1815	1815	1815	1815	18
667	20240607	094600	62346370	1815	1815	1815	1815	0
668	20240607	094500	62346370	1815	1815	1815	1815	0
669	20240607	094400	62346370	1815	1815	1815	1815	50
670	20240607	094300	62255620	1816	1816	1816	1816	0
671	20240607	094200	62255620	1816	1816	1816	1816	0
672	20240607	094100	62255620	1816	1816	1816	1816	0
673	20240607	094000	62255620	1816	1816	1816	1816	0
674	20240607	093900	62255620	1816	1816	1816	1816	0
675	20240607	093800	62255620	1816	1816	1816	1808	103
676	20240607	093700	62069088	1812	1812	1812	1812	0
677	20240607	093600	62069088	1812	1812	1812	1812	2
678	20240607	093500	62065464	1816	1816	1816	1816	0
679	20240607	093400	62065464	1816	1816	1816	1816	1
680	20240607	093300	62063648	1816	1816	1816	1816	0
681	20240607	093200	62063648	1816	1816	1816	1816	0
682	20240607	093100	62063648	1816	1816	1816	1816	28
683	20240607	093000	62012800	1817	1817	1817	1817	0
684	20240607	092900	62012800	1817	1817	1817	1817	0
685	20240607	092800	62012800	1817	1808	1817	1808	13
686	20240607	092700	61989287	1817	1817	1817	1817	0
687	20240607	092600	61989287	1817	1817	1817	1817	1
688	20240607	092500	61987470	1817	1815	1817	1815	20
689	20240607	092400	61951168	1815	1815	1815	1815	0
690	20240607	092300	61951168	1815	1815	1815	1815	0
691	20240607	092200	61951168	1815	1815	1815	1815	18
692	20240607	092100	61918498	1815	1815	1815	1815	18
693	20240607	092000	61885828	1817	1815	1817	1805	251
694	20240607	091900	61430586	1817	1817	1817	1817	0
695	20240607	091800	61430586	1817	1817	1817	1815	1013
696	20240607	091700	59589985	1817	1817	1817	1817	100
697	20240607	091600	59408285	1817	1815	1817	1815	10003
698	20240607	091500	41233302	1815	1815	1815	1815	28
699	20240607	091400	41182482	1815	1815	1815	1815	0
700	20240607	091300	41182482	1815	1815	1815	1815	2
701	20240607	091200	41178852	1810	1815	1815	1810	10
702	20240607	091100	41160727	1815	1815	1815	1815	6
703	20240607	091000	41149837	1815	1815	1815	1815	0
704	20240607	090900	41149837	1815	1814	1815	1814	70
705	20240607	090800	41022856	1813	1813	1813	1813	10
706	20240607	090700	41004726	1813	1813	1813	1813	1
707	20240607	090600	41002913	1800	1804	1804	1800	22083
708	20240607	090500	1226741	1815	1815	1815	1815	1
709	20240607	090400	1224926	1802	1806	1815	1802	385
710	20240607	090300	530715	1815	1815	1815	1815	0
711	20240607	090200	530715	1815	1815	1815	1805	32
712	20240607	090100	472935	1810	1810	1810	1810	0
713	20240607	090000	472935	1810	1805	1810	1805	262